戸田工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,720 | 1,770 | 1,712 | 1,760 | +31 | +1.8% | 24,100 |
| 2024/05/16 | 1,757 | 1,771 | 1,710 | 1,729 | -188 | -9.8% | 86,400 |
| 2024/05/15 | 1,947 | 1,965 | 1,906 | 1,917 | -23 | -1.2% | 32,300 |
| 2024/05/14 | 1,938 | 1,967 | 1,926 | 1,940 | -2 | -0.1% | 23,500 |
| 2024/05/13 | 2,001 | 2,001 | 1,920 | 1,942 | -59 | -2.9% | 34,400 |
| 2024/05/10 | 2,078 | 2,084 | 1,983 | 2,001 | -86 | -4.1% | 29,100 |
| 2024/05/09 | 2,092 | 2,100 | 2,075 | 2,087 | -5 | -0.2% | 15,000 |
| 2024/05/08 | 2,110 | 2,128 | 2,092 | 2,092 | -9 | -0.4% | 17,900 |
| 2024/05/07 | 2,069 | 2,105 | 2,065 | 2,101 | +47 | +2.3% | 18,400 |
| 2024/05/02 | 2,082 | 2,082 | 2,050 | 2,054 | -23 | -1.1% | 9,400 |
| 2024/05/01 | 2,071 | 2,095 | 2,054 | 2,077 | +6 | +0.3% | 12,700 |
| 2024/04/30 | 2,069 | 2,071 | 2,028 | 2,071 | +1 | ±0% | 15,700 |
| 2024/04/26 | 2,029 | 2,072 | 2,020 | 2,070 | +43 | +2.1% | 14,100 |
| 2024/04/25 | 2,060 | 2,070 | 2,027 | 2,027 | -33 | -1.6% | 11,900 |
| 2024/04/24 | 2,074 | 2,087 | 2,048 | 2,060 | +33 | +1.6% | 16,600 |
| 2024/04/23 | 2,070 | 2,076 | 2,018 | 2,027 | -13 | -0.6% | 14,800 |
| 2024/04/22 | 1,994 | 2,049 | 1,990 | 2,040 | +77 | +3.9% | 23,900 |
| 2024/04/19 | 1,996 | 2,010 | 1,902 | 1,963 | -25 | -1.3% | 41,800 |
| 2024/04/18 | 1,967 | 2,005 | 1,967 | 1,988 | +36 | +1.8% | 7,900 |
| 2024/04/17 | 1,958 | 1,984 | 1,940 | 1,952 | -18 | -0.9% | 26,700 |
| 2024/04/16 | 2,007 | 2,021 | 1,970 | 1,970 | -48 | -2.4% | 18,700 |
| 2024/04/15 | 2,054 | 2,093 | 2,013 | 2,018 | -48 | -2.3% | 23,900 |
| 2024/04/12 | 2,099 | 2,108 | 2,062 | 2,066 | -33 | -1.6% | 26,700 |
| 2024/04/11 | 2,032 | 2,149 | 2,021 | 2,099 | +59 | +2.9% | 97,000 |
| 2024/04/10 | 1,965 | 2,055 | 1,965 | 2,040 | +77 | +3.9% | 36,900 |
| 2024/04/09 | 1,949 | 2,000 | 1,929 | 1,963 | +47 | +2.5% | 32,700 |
| 2024/04/08 | 1,914 | 1,950 | 1,891 | 1,916 | -12 | -0.6% | 54,900 |
| 2024/04/05 | 1,902 | 1,972 | 1,900 | 1,928 | +1 | +0.1% | 32,700 |
| 2024/04/04 | 1,960 | 1,990 | 1,912 | 1,927 | -33 | -1.7% | 51,700 |
| 2024/04/03 | 2,004 | 2,027 | 1,948 | 1,960 | -129 | -6.2% | 100,400 |
| 2024/04/02 | 2,189 | 2,240 | 2,055 | 2,089 | -161 | -7.2% | 137,100 |
| 2024/04/01 | 2,419 | 2,419 | 2,175 | 2,250 | +131 | +6.2% | 324,600 |
| 2024/03/29 | 1,838 | 2,130 | 1,820 | 2,119 | +318 | +17.7% | 247,300 |
| 2024/03/28 | 1,839 | 1,854 | 1,801 | 1,801 | -32 | -1.7% | 36,700 |
| 2024/03/27 | 1,816 | 1,842 | 1,783 | 1,833 | +17 | +0.9% | 29,900 |
| 2024/03/26 | 1,796 | 1,842 | 1,796 | 1,816 | +31 | +1.7% | 26,400 |
| 2024/03/25 | 1,760 | 1,830 | 1,747 | 1,785 | -11 | -0.6% | 48,600 |
| 2024/03/22 | 1,823 | 1,823 | 1,785 | 1,796 | -26 | -1.4% | 29,100 |
| 2024/03/21 | 1,800 | 1,836 | 1,800 | 1,822 | +32 | +1.8% | 32,000 |
| 2024/03/19 | 1,757 | 1,792 | 1,750 | 1,790 | +32 | +1.8% | 15,200 |
| 2024/03/18 | 1,744 | 1,777 | 1,744 | 1,758 | +23 | +1.3% | 17,000 |
| 2024/03/15 | 1,761 | 1,761 | 1,722 | 1,735 | -48 | -2.7% | 16,300 |
| 2024/03/14 | 1,748 | 1,783 | 1,742 | 1,783 | +36 | +2.1% | 19,400 |
| 2024/03/13 | 1,772 | 1,785 | 1,738 | 1,747 | -23 | -1.3% | 25,600 |
| 2024/03/12 | 1,728 | 1,770 | 1,710 | 1,770 | +51 | +3% | 21,100 |
| 2024/03/11 | 1,800 | 1,800 | 1,713 | 1,719 | -80 | -4.4% | 36,600 |
| 2024/03/08 | 1,735 | 1,804 | 1,731 | 1,799 | +67 | +3.9% | 80,800 |
| 2024/03/07 | 1,749 | 1,758 | 1,729 | 1,732 | +4 | +0.2% | 33,000 |
| 2024/03/06 | 1,690 | 1,735 | 1,690 | 1,728 | +17 | +1% | 20,500 |
| 2024/03/05 | 1,680 | 1,711 | 1,668 | 1,711 | +31 | +1.8% | 16,400 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「戸田工」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 |
|---|---|---|---|---|---|---|---|---|
| 戸田工 | 176,000円 | +22.0% | -5.8% | 0.00% | 16.95倍 | 0.73倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| フジプレアム | 36,300円 | -1.7% | -25.9% | 1.65% | 27.15倍 | 1.06倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 竹本容器 | 86,000円 | +6.5% | +35.1% | 4.19% | 20.69倍 | 0.94倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| 三和油化 | 237,100円 | +8.7% | -2.2% | 1.69% | 10.78倍 | 0.85倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ダイキアクシス | 74,400円 | +4.3% | -4.4% | 3.23% | 24.78倍 | 1.04倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
