田岡化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 4,695 | 4,890 | 4,690 | 4,850 | -150 | -3% | 5,800 |
| 2018/10/24 | 5,050 | 5,050 | 5,000 | 5,000 | -90 | -1.8% | 1,000 |
| 2018/10/23 | 5,100 | 5,100 | 4,980 | 5,090 | +20 | +0.4% | 3,100 |
| 2018/10/22 | 5,090 | 5,120 | 5,060 | 5,070 | -20 | -0.4% | 500 |
| 2018/10/19 | 5,000 | 5,100 | 5,000 | 5,090 | ±0 | ±0% | 1,800 |
| 2018/10/18 | 5,100 | 5,150 | 5,090 | 5,090 | +90 | +1.8% | 2,800 |
| 2018/10/17 | 4,900 | 5,050 | 4,850 | 5,000 | +125 | +2.6% | 2,400 |
| 2018/10/16 | 4,880 | 4,880 | 4,770 | 4,875 | -5 | -0.1% | 1,800 |
| 2018/10/15 | 4,880 | 4,880 | 4,790 | 4,880 | ±0 | ±0% | 900 |
| 2018/10/12 | 4,750 | 4,880 | 4,750 | 4,880 | -10 | -0.2% | 1,600 |
| 2018/10/11 | 4,695 | 4,895 | 4,530 | 4,890 | -30 | -0.6% | 7,900 |
| 2018/10/10 | 4,810 | 4,920 | 4,810 | 4,920 | +160 | +3.4% | 1,200 |
| 2018/10/09 | 4,900 | 4,900 | 4,760 | 4,760 | -160 | -3.3% | 1,600 |
| 2018/10/05 | 5,090 | 5,100 | 4,920 | 4,920 | -270 | -5.2% | 5,700 |
| 2018/10/04 | 5,110 | 5,190 | 5,090 | 5,190 | -10 | -0.2% | 3,100 |
| 2018/10/03 | 5,010 | 5,200 | 5,010 | 5,200 | +170 | +3.4% | 4,100 |
| 2018/10/02 | 5,120 | 5,120 | 5,030 | 5,030 | +10 | +0.2% | 700 |
| 2018/10/01 | 5,000 | 5,150 | 5,000 | 5,020 | +35 | +0.7% | 3,500 |
| 2018/09/28 | 4,910 | 4,985 | 4,910 | 4,985 | +5 | +0.1% | 400 |
| 2018/09/27 | 5,000 | 5,010 | 4,980 | 4,980 | -20 | -0.4% | 1,300 |
| 2018/09/26 | 4,935 | 5,000 | 4,800 | 5,000 | +95 | +1.9% | 5,800 |
| 2018/09/25 | 4,880 | 4,935 | 4,850 | 4,905 | -25 | -0.5% | 3,100 |
| 2018/09/21 | 4,950 | 4,975 | 4,925 | 4,930 | -120 | -2.4% | 3,800 |
| 2018/09/20 | 4,970 | 5,050 | 4,900 | 5,050 | -20 | -0.4% | 2,500 |
| 2018/09/19 | 5,040 | 5,140 | 4,940 | 5,070 | +50 | +1% | 7,200 |
| 2018/09/18 | 4,920 | 5,020 | 4,880 | 5,020 | ±0 | ±0% | 2,800 |
| 2018/09/14 | 4,895 | 5,110 | 4,895 | 5,020 | +220 | +4.6% | 7,500 |
| 2018/09/13 | 4,825 | 4,850 | 4,780 | 4,800 | -95 | -1.9% | 1,900 |
| 2018/09/12 | 5,110 | 5,110 | 4,775 | 4,895 | -145 | -2.9% | 8,000 |
| 2018/09/11 | 5,100 | 5,120 | 4,940 | 5,040 | -160 | -3.1% | 1,500 |
| 2018/09/10 | 4,960 | 5,200 | 4,960 | 5,200 | +240 | +4.8% | 6,000 |
| 2018/09/07 | 4,930 | 4,965 | 4,850 | 4,960 | -5 | -0.1% | 4,600 |
| 2018/09/06 | 4,970 | 5,100 | 4,905 | 4,965 | +25 | +0.5% | 3,500 |
| 2018/09/05 | 4,990 | 5,150 | 4,900 | 4,940 | -210 | -4.1% | 7,900 |
| 2018/09/04 | 4,925 | 5,270 | 4,925 | 5,150 | +255 | +5.2% | 22,400 |
| 2018/09/03 | 4,775 | 4,950 | 4,515 | 4,895 | +105 | +2.2% | 12,800 |
| 2018/08/31 | 4,780 | 4,950 | 4,610 | 4,790 | -50 | -1% | 25,800 |
| 2018/08/30 | 4,210 | 4,840 | 4,210 | 4,840 | +700 | +16.9% | 36,300 |
| 2018/08/29 | 4,200 | 4,200 | 4,010 | 4,140 | -60 | -1.4% | 2,800 |
| 2018/08/28 | 4,145 | 4,200 | 4,130 | 4,200 | +85 | +2.1% | 2,800 |
| 2018/08/27 | 4,060 | 4,120 | 4,060 | 4,115 | +30 | +0.7% | 1,100 |
| 2018/08/24 | 4,080 | 4,140 | 4,060 | 4,085 | +40 | +1% | 4,200 |
| 2018/08/23 | 4,015 | 4,085 | 4,015 | 4,045 | +20 | +0.5% | 2,700 |
| 2018/08/22 | 4,005 | 4,125 | 4,005 | 4,025 | ±0 | ±0% | 3,800 |
| 2018/08/21 | 4,000 | 4,035 | 3,975 | 4,025 | +25 | +0.6% | 1,600 |
| 2018/08/20 | 4,005 | 4,005 | 4,000 | 4,000 | +5 | +0.1% | 2,700 |
| 2018/08/17 | 4,010 | 4,030 | 3,990 | 3,995 | -85 | -2.1% | 4,200 |
| 2018/08/16 | 4,040 | 4,080 | 3,920 | 4,080 | +40 | +1% | 4,200 |
| 2018/08/15 | 4,045 | 4,195 | 4,040 | 4,040 | +5 | +0.1% | 3,600 |
| 2018/08/14 | 3,965 | 4,075 | 3,965 | 4,035 | +70 | +1.8% | 2,600 |
1651～
1700
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「田岡化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 田岡化 | 138,400円 | +20.3% | +27.3% | 2.60% | 11.66倍 | 1.07倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| リプロセル | 21,200円 | +2.0% | - | 0.00% | - | 2.23倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 共和レザ | 80,900円 | -6.0% | -61.3% | 6.43% | 64.25倍 | 0.54倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 高純度化 | 314,500円 | +11.0% | +2.0% | 4.01% | 36.37倍 | 1.35倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日本化 | 211,700円 | +0.4% | -56.2% | 5.01% | 16.85倍 | 0.40倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
