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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 4,210 | 4,210 | 4,110 | 4,135 | -65 | -1.5% | 6,500 |
| 2018/05/31 | 4,030 | 4,235 | 4,030 | 4,200 | +150 | +3.7% | 13,100 |
| 2018/05/30 | 3,980 | 4,050 | 3,940 | 4,050 | ±0 | ±0% | 11,900 |
| 2018/05/29 | 3,960 | 4,050 | 3,960 | 4,050 | +40 | +1% | 5,500 |
| 2018/05/28 | 4,020 | 4,035 | 4,000 | 4,010 | -10 | -0.2% | 3,300 |
| 2018/05/25 | 4,030 | 4,050 | 3,995 | 4,020 | ±0 | ±0% | 4,500 |
| 2018/05/24 | 3,965 | 4,040 | 3,960 | 4,020 | +65 | +1.6% | 25,500 |
| 2018/05/23 | 3,985 | 4,130 | 3,950 | 3,955 | -5 | -0.1% | 16,300 |
| 2018/05/22 | 3,960 | 4,000 | 3,930 | 3,960 | ±0 | ±0% | 7,900 |
| 2018/05/21 | 3,995 | 4,080 | 3,945 | 3,960 | -65 | -1.6% | 14,900 |
| 2018/05/18 | 3,925 | 4,030 | 3,900 | 4,025 | +145 | +3.7% | 17,100 |
| 2018/05/17 | 3,750 | 3,940 | 3,745 | 3,880 | +140 | +3.7% | 35,600 |
| 2018/05/16 | 3,710 | 3,775 | 3,665 | 3,740 | +30 | +0.8% | 9,700 |
| 2018/05/15 | 3,750 | 3,750 | 3,675 | 3,710 | -45 | -1.2% | 7,800 |
| 2018/05/14 | 3,695 | 3,845 | 3,660 | 3,755 | +125 | +3.4% | 18,300 |
| 2018/05/11 | 3,620 | 3,695 | 3,525 | 3,630 | +415 | +12.9% | 46,500 |
| 2018/05/10 | 3,200 | 3,255 | 3,185 | 3,215 | +30 | +0.9% | 5,200 |
| 2018/05/09 | 3,165 | 3,185 | 3,105 | 3,185 | +35 | +1.1% | 4,000 |
| 2018/05/08 | 3,105 | 3,150 | 3,105 | 3,150 | +25 | +0.8% | 1,100 |
| 2018/05/07 | 3,145 | 3,145 | 3,105 | 3,125 | +10 | +0.3% | 1,400 |
| 2018/05/02 | 3,130 | 3,155 | 3,085 | 3,115 | -10 | -0.3% | 3,900 |
| 2018/05/01 | 3,190 | 3,190 | 3,125 | 3,125 | -125 | -3.8% | 3,600 |
| 2018/04/27 | 3,250 | 3,250 | 3,110 | 3,250 | -40 | -1.2% | 4,100 |
| 2018/04/26 | 3,380 | 3,380 | 3,290 | 3,290 | -90 | -2.7% | 2,600 |
| 2018/04/25 | 3,360 | 3,380 | 3,360 | 3,380 | ±0 | ±0% | 3,000 |
| 2018/04/24 | 3,310 | 3,380 | 3,295 | 3,380 | +50 | +1.5% | 600 |
| 2018/04/23 | 3,295 | 3,395 | 3,295 | 3,330 | -35 | -1% | 4,600 |
| 2018/04/20 | 3,320 | 3,365 | 3,225 | 3,365 | +45 | +1.4% | 4,700 |
| 2018/04/19 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 1,100 |
| 2018/04/18 | 3,265 | 3,300 | 3,205 | 3,300 | +60 | +1.9% | 4,900 |
| 2018/04/17 | 3,320 | 3,320 | 3,240 | 3,240 | -85 | -2.6% | 2,400 |
| 2018/04/16 | 3,300 | 3,325 | 3,220 | 3,325 | +5 | +0.2% | 5,700 |
| 2018/04/13 | 3,335 | 3,335 | 3,310 | 3,320 | -15 | -0.4% | 1,600 |
| 2018/04/12 | 3,320 | 3,340 | 3,310 | 3,335 | +20 | +0.6% | 4,400 |
| 2018/04/11 | 3,310 | 3,315 | 3,275 | 3,315 | +5 | +0.2% | 2,100 |
| 2018/04/10 | 3,270 | 3,310 | 3,260 | 3,310 | +30 | +0.9% | 3,600 |
| 2018/04/09 | 3,285 | 3,285 | 3,225 | 3,280 | +90 | +2.8% | 5,800 |
| 2018/04/06 | 3,210 | 3,230 | 3,180 | 3,190 | -30 | -0.9% | 9,600 |
| 2018/04/05 | 3,220 | 3,280 | 3,220 | 3,220 | ±0 | ±0% | 5,200 |
| 2018/04/04 | 3,115 | 3,225 | 3,115 | 3,220 | +105 | +3.4% | 8,900 |
| 2018/04/03 | 3,080 | 3,120 | 3,070 | 3,115 | +25 | +0.8% | 3,700 |
| 2018/04/02 | 3,125 | 3,125 | 3,090 | 3,090 | -20 | -0.6% | 1,600 |
| 2018/03/30 | 3,115 | 3,135 | 3,070 | 3,110 | +10 | +0.3% | 2,900 |
| 2018/03/29 | 3,090 | 3,145 | 3,045 | 3,100 | +10 | +0.3% | 2,900 |
| 2018/03/28 | 3,005 | 3,105 | 3,005 | 3,090 | +50 | +1.6% | 5,600 |
| 2018/03/27 | 3,035 | 3,145 | 2,960 | 3,040 | +30 | +1% | 7,800 |
| 2018/03/26 | 2,984 | 3,060 | 2,969 | 3,010 | -50 | -1.6% | 6,000 |
| 2018/03/23 | 3,190 | 3,210 | 3,020 | 3,060 | -180 | -5.6% | 10,200 |
| 2018/03/22 | 3,205 | 3,300 | 3,205 | 3,240 | +30 | +0.9% | 5,100 |
| 2018/03/20 | 3,175 | 3,230 | 3,160 | 3,210 | -15 | -0.5% | 3,100 |
1751～
1800
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 | 138,500円 | +20.3% | +27.3% | 2.60% | 11.67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 | 21,000円 | +2.0% | - | 0.00% | - | 2.21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 | 81,000円 | -6.0% | -61.3% | 6.42% | 64.33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 | 318,500円 | +11.0% | +2.0% | 3.96% | 36.84倍 | 1.36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 | 212,900円 | +0.4% | -56.2% | 4.98% | 16.94倍 | 0.41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
