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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,548 | 1,588 | 1,544 | 1,586 | +64 | +4.2% | 33,000 |
| 2023/12/14 | 1,568 | 1,589 | 1,522 | 1,522 | -45 | -2.9% | 44,100 |
| 2023/12/13 | 1,588 | 1,588 | 1,554 | 1,567 | -30 | -1.9% | 48,400 |
| 2023/12/12 | 1,633 | 1,634 | 1,593 | 1,597 | -29 | -1.8% | 30,000 |
| 2023/12/11 | 1,611 | 1,650 | 1,611 | 1,626 | +26 | +1.6% | 20,600 |
| 2023/12/08 | 1,620 | 1,631 | 1,595 | 1,600 | -33 | -2% | 68,100 |
| 2023/12/07 | 1,657 | 1,662 | 1,633 | 1,633 | -24 | -1.4% | 21,600 |
| 2023/12/06 | 1,655 | 1,671 | 1,645 | 1,657 | -1 | -0.1% | 25,300 |
| 2023/12/05 | 1,686 | 1,697 | 1,648 | 1,658 | -22 | -1.3% | 32,500 |
| 2023/12/04 | 1,654 | 1,687 | 1,642 | 1,680 | +27 | +1.6% | 24,700 |
| 2023/12/01 | 1,645 | 1,666 | 1,628 | 1,653 | +21 | +1.3% | 28,800 |
| 2023/11/30 | 1,640 | 1,650 | 1,628 | 1,632 | -4 | -0.2% | 32,300 |
| 2023/11/29 | 1,610 | 1,639 | 1,604 | 1,636 | +18 | +1.1% | 37,900 |
| 2023/11/28 | 1,626 | 1,631 | 1,602 | 1,618 | -8 | -0.5% | 39,200 |
| 2023/11/27 | 1,654 | 1,673 | 1,626 | 1,626 | -15 | -0.9% | 26,600 |
| 2023/11/24 | 1,658 | 1,677 | 1,641 | 1,641 | -22 | -1.3% | 25,200 |
| 2023/11/22 | 1,654 | 1,673 | 1,654 | 1,663 | -10 | -0.6% | 17,000 |
| 2023/11/21 | 1,656 | 1,675 | 1,650 | 1,673 | +21 | +1.3% | 28,000 |
| 2023/11/20 | 1,659 | 1,680 | 1,650 | 1,652 | +2 | +0.1% | 43,200 |
| 2023/11/17 | 1,636 | 1,650 | 1,606 | 1,650 | +14 | +0.9% | 23,800 |
| 2023/11/16 | 1,646 | 1,668 | 1,602 | 1,636 | -20 | -1.2% | 47,200 |
| 2023/11/15 | 1,661 | 1,691 | 1,646 | 1,656 | -6 | -0.4% | 34,300 |
| 2023/11/14 | 1,663 | 1,701 | 1,654 | 1,662 | -10 | -0.6% | 26,900 |
| 2023/11/13 | 1,731 | 1,734 | 1,653 | 1,672 | -85 | -4.8% | 44,500 |
| 2023/11/10 | 1,759 | 1,765 | 1,738 | 1,757 | +1 | +0.1% | 30,000 |
| 2023/11/09 | 1,748 | 1,757 | 1,731 | 1,756 | +1 | +0.1% | 26,100 |
| 2023/11/08 | 1,822 | 1,822 | 1,745 | 1,755 | -68 | -3.7% | 32,500 |
| 2023/11/07 | 1,815 | 1,829 | 1,810 | 1,823 | +5 | +0.3% | 15,700 |
| 2023/11/06 | 1,790 | 1,821 | 1,777 | 1,818 | +42 | +2.4% | 25,100 |
| 2023/11/02 | 1,785 | 1,786 | 1,768 | 1,776 | -6 | -0.3% | 20,100 |
| 2023/11/01 | 1,765 | 1,782 | 1,760 | 1,782 | +36 | +2.1% | 20,500 |
| 2023/10/31 | 1,720 | 1,746 | 1,700 | 1,746 | +26 | +1.5% | 21,100 |
| 2023/10/30 | 1,743 | 1,743 | 1,714 | 1,720 | -20 | -1.1% | 16,900 |
| 2023/10/27 | 1,686 | 1,740 | 1,686 | 1,740 | +50 | +3% | 24,200 |
| 2023/10/26 | 1,692 | 1,718 | 1,686 | 1,690 | -29 | -1.7% | 23,000 |
| 2023/10/25 | 1,739 | 1,744 | 1,713 | 1,719 | -9 | -0.5% | 13,700 |
| 2023/10/24 | 1,708 | 1,731 | 1,655 | 1,728 | +20 | +1.2% | 43,600 |
| 2023/10/23 | 1,755 | 1,767 | 1,705 | 1,708 | -52 | -3% | 28,700 |
| 2023/10/20 | 1,760 | 1,773 | 1,751 | 1,760 | -11 | -0.6% | 18,100 |
| 2023/10/19 | 1,789 | 1,790 | 1,765 | 1,771 | -22 | -1.2% | 20,400 |
| 2023/10/18 | 1,790 | 1,795 | 1,768 | 1,793 | +18 | +1% | 12,300 |
| 2023/10/17 | 1,771 | 1,808 | 1,770 | 1,775 | +7 | +0.4% | 27,000 |
| 2023/10/16 | 1,795 | 1,798 | 1,763 | 1,768 | -37 | -2% | 25,900 |
| 2023/10/13 | 1,859 | 1,859 | 1,805 | 1,805 | -71 | -3.8% | 30,700 |
| 2023/10/12 | 1,838 | 1,876 | 1,830 | 1,876 | +38 | +2.1% | 14,100 |
| 2023/10/11 | 1,858 | 1,862 | 1,835 | 1,838 | -20 | -1.1% | 19,200 |
| 2023/10/10 | 1,836 | 1,860 | 1,836 | 1,858 | +25 | +1.4% | 19,100 |
| 2023/10/06 | 1,812 | 1,840 | 1,812 | 1,833 | +2 | +0.1% | 16,500 |
| 2023/10/05 | 1,797 | 1,833 | 1,788 | 1,831 | +61 | +3.4% | 35,800 |
| 2023/10/04 | 1,820 | 1,820 | 1,760 | 1,770 | -68 | -3.7% | 47,500 |
101～
150
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
