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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 500 | 507 | 499 | 500 | +1 | +0.2% | 36,000 |
| 2017/08/22 | 488 | 499 | 486 | 499 | +8 | +1.6% | 22,000 |
| 2017/08/21 | 486 | 495 | 486 | 491 | +2 | +0.4% | 43,000 |
| 2017/08/18 | 490 | 498 | 486 | 489 | -11 | -2.2% | 12,000 |
| 2017/08/17 | 494 | 500 | 478 | 500 | +6 | +1.2% | 42,000 |
| 2017/08/16 | 482 | 497 | 478 | 494 | +9 | +1.9% | 35,000 |
| 2017/08/15 | 480 | 494 | 480 | 485 | +10 | +2.1% | 38,000 |
| 2017/08/14 | 472 | 483 | 457 | 475 | ±0 | ±0% | 45,000 |
| 2017/08/10 | 476 | 486 | 472 | 475 | -1 | -0.2% | 27,000 |
| 2017/08/09 | 486 | 486 | 460 | 476 | -10 | -2.1% | 70,000 |
| 2017/08/08 | 488 | 494 | 482 | 486 | -1 | -0.2% | 36,000 |
| 2017/08/07 | 480 | 487 | 478 | 487 | +11 | +2.3% | 25,000 |
| 2017/08/04 | 485 | 485 | 474 | 476 | -7 | -1.4% | 54,000 |
| 2017/08/03 | 486 | 489 | 483 | 483 | -6 | -1.2% | 53,000 |
| 2017/08/02 | 489 | 496 | 470 | 489 | -12 | -2.4% | 163,000 |
| 2017/08/01 | 490 | 505 | 477 | 501 | +11 | +2.2% | 117,000 |
| 2017/07/31 | 471 | 493 | 471 | 490 | +22 | +4.7% | 140,000 |
| 2017/07/28 | 462 | 471 | 460 | 468 | +6 | +1.3% | 56,000 |
| 2017/07/27 | 459 | 462 | 458 | 462 | +2 | +0.4% | 32,000 |
| 2017/07/26 | 459 | 460 | 450 | 460 | +5 | +1.1% | 47,000 |
| 2017/07/25 | 451 | 455 | 449 | 455 | +2 | +0.4% | 23,000 |
| 2017/07/24 | 458 | 458 | 451 | 453 | -5 | -1.1% | 19,000 |
| 2017/07/21 | 460 | 461 | 455 | 458 | -1 | -0.2% | 24,000 |
| 2017/07/20 | 454 | 459 | 446 | 459 | +4 | +0.9% | 44,000 |
| 2017/07/19 | 453 | 459 | 453 | 455 | ±0 | ±0% | 19,000 |
| 2017/07/18 | 455 | 457 | 451 | 455 | +3 | +0.7% | 51,000 |
| 2017/07/14 | 444 | 454 | 439 | 452 | +8 | +1.8% | 43,000 |
| 2017/07/13 | 435 | 445 | 435 | 444 | +9 | +2.1% | 68,000 |
| 2017/07/12 | 436 | 436 | 435 | 435 | -4 | -0.9% | 17,000 |
| 2017/07/11 | 439 | 442 | 434 | 439 | +1 | +0.2% | 18,000 |
| 2017/07/10 | 426 | 438 | 426 | 438 | +18 | +4.3% | 52,000 |
| 2017/07/07 | 412 | 425 | 412 | 420 | +8 | +1.9% | 90,000 |
| 2017/07/06 | 406 | 412 | 406 | 412 | +1 | +0.2% | 13,000 |
| 2017/07/05 | 405 | 411 | 403 | 411 | +3 | +0.7% | 14,000 |
| 2017/07/04 | 409 | 411 | 405 | 408 | ±0 | ±0% | 49,000 |
| 2017/07/03 | 405 | 409 | 405 | 408 | +3 | +0.7% | 37,000 |
| 2017/06/30 | 410 | 410 | 401 | 405 | -3 | -0.7% | 56,000 |
| 2017/06/29 | 409 | 413 | 408 | 408 | +1 | +0.2% | 42,000 |
| 2017/06/28 | 410 | 411 | 405 | 407 | -3 | -0.7% | 22,000 |
| 2017/06/27 | 415 | 417 | 410 | 410 | -7 | -1.7% | 26,000 |
| 2017/06/26 | 405 | 417 | 405 | 417 | +14 | +3.5% | 32,000 |
| 2017/06/23 | 406 | 406 | 398 | 403 | +1 | +0.2% | 26,000 |
| 2017/06/22 | 407 | 407 | 401 | 402 | -5 | -1.2% | 44,000 |
| 2017/06/21 | 405 | 410 | 401 | 407 | ±0 | ±0% | 35,000 |
| 2017/06/20 | 408 | 408 | 402 | 407 | ±0 | ±0% | 40,000 |
| 2017/06/19 | 403 | 409 | 401 | 407 | +8 | +2% | 54,000 |
| 2017/06/16 | 398 | 405 | 397 | 399 | -2 | -0.5% | 57,000 |
| 2017/06/15 | 407 | 407 | 395 | 401 | -11 | -2.7% | 99,000 |
| 2017/06/14 | 403 | 413 | 403 | 412 | +9 | +2.2% | 40,000 |
| 2017/06/13 | 405 | 409 | 403 | 403 | -7 | -1.7% | 35,000 |
1901～
1950
件表示中 / 3715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 | 124,000円 | +20.3% | +27.3% | 2.90% | 10.45倍 | 0.96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 |
| 三光合成 | 60,800円 | +1.3% | +12.0% | 3.95% | 6.39倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| フマキラー | 111,600円 | +4.4% | +18.3% | 2.15% | 9.38倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 日本化 | 198,400円 | +0.4% | -56.2% | 5.34% | 15.76倍 | 0.37倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 大成ラミクＧ | 244,600円 | +3.9% | -27.4% | 2.86% | 12.65倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
