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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,062 | 2,086 | 2,048 | 2,063 | -14 | -0.7% | 31,700 |
2023/08/03 | 2,131 | 2,131 | 2,070 | 2,077 | -73 | -3.4% | 64,200 |
2023/08/02 | 2,168 | 2,176 | 2,150 | 2,150 | -31 | -1.4% | 26,000 |
2023/08/01 | 2,180 | 2,218 | 2,168 | 2,181 | -2 | -0.1% | 19,800 |
2023/07/31 | 2,190 | 2,216 | 2,168 | 2,183 | +6 | +0.3% | 36,100 |
2023/07/28 | 2,166 | 2,179 | 2,135 | 2,177 | -16 | -0.7% | 62,100 |
2023/07/27 | 2,200 | 2,207 | 2,173 | 2,193 | -5 | -0.2% | 23,800 |
2023/07/26 | 2,220 | 2,220 | 2,190 | 2,198 | -22 | -1% | 18,100 |
2023/07/25 | 2,230 | 2,236 | 2,214 | 2,220 | +7 | +0.3% | 30,000 |
2023/07/24 | 2,205 | 2,227 | 2,195 | 2,213 | +35 | +1.6% | 24,000 |
2023/07/21 | 2,202 | 2,203 | 2,176 | 2,178 | -24 | -1.1% | 24,100 |
2023/07/20 | 2,225 | 2,234 | 2,198 | 2,202 | -25 | -1.1% | 23,500 |
2023/07/19 | 2,220 | 2,227 | 2,196 | 2,227 | +41 | +1.9% | 33,700 |
2023/07/18 | 2,156 | 2,187 | 2,156 | 2,186 | +23 | +1.1% | 25,700 |
2023/07/14 | 2,216 | 2,227 | 2,138 | 2,163 | -39 | -1.8% | 47,800 |
2023/07/13 | 2,200 | 2,213 | 2,187 | 2,202 | ±0 | ±0% | 38,000 |
2023/07/12 | 2,226 | 2,250 | 2,201 | 2,202 | -25 | -1.1% | 32,200 |
2023/07/11 | 2,251 | 2,261 | 2,216 | 2,227 | ±0 | ±0% | 26,600 |
2023/07/10 | 2,298 | 2,304 | 2,220 | 2,227 | -45 | -2% | 59,900 |
2023/07/07 | 2,280 | 2,288 | 2,252 | 2,272 | -21 | -0.9% | 39,100 |
2023/07/06 | 2,340 | 2,340 | 2,286 | 2,293 | -48 | -2.1% | 40,100 |
2023/07/05 | 2,322 | 2,341 | 2,308 | 2,341 | +18 | +0.8% | 28,300 |
2023/07/04 | 2,335 | 2,344 | 2,318 | 2,323 | -18 | -0.8% | 18,500 |
2023/07/03 | 2,349 | 2,368 | 2,334 | 2,341 | +15 | +0.6% | 41,200 |
2023/06/30 | 2,336 | 2,340 | 2,311 | 2,326 | -10 | -0.4% | 20,100 |
2023/06/29 | 2,361 | 2,384 | 2,327 | 2,336 | -25 | -1.1% | 36,600 |
2023/06/28 | 2,365 | 2,370 | 2,331 | 2,361 | +10 | +0.4% | 27,000 |
2023/06/27 | 2,347 | 2,367 | 2,312 | 2,351 | +4 | +0.2% | 29,600 |
2023/06/26 | 2,353 | 2,382 | 2,335 | 2,347 | -6 | -0.3% | 34,100 |
2023/06/23 | 2,393 | 2,404 | 2,337 | 2,353 | -51 | -2.1% | 41,500 |
2023/06/22 | 2,410 | 2,431 | 2,396 | 2,404 | -3 | -0.1% | 19,200 |
2023/06/21 | 2,433 | 2,433 | 2,398 | 2,407 | -26 | -1.1% | 25,900 |
2023/06/20 | 2,431 | 2,480 | 2,416 | 2,433 | +26 | +1.1% | 51,100 |
2023/06/19 | 2,400 | 2,441 | 2,390 | 2,407 | -1 | ±0% | 27,300 |
2023/06/16 | 2,400 | 2,445 | 2,376 | 2,408 | +32 | +1.3% | 54,000 |
2023/06/15 | 2,385 | 2,390 | 2,360 | 2,376 | -9 | -0.4% | 22,400 |
2023/06/14 | 2,411 | 2,427 | 2,382 | 2,385 | ±0 | ±0% | 25,100 |
2023/06/13 | 2,427 | 2,438 | 2,381 | 2,385 | -12 | -0.5% | 30,400 |
2023/06/12 | 2,365 | 2,407 | 2,351 | 2,397 | +50 | +2.1% | 42,000 |
2023/06/09 | 2,349 | 2,360 | 2,333 | 2,347 | +14 | +0.6% | 14,900 |
2023/06/08 | 2,376 | 2,395 | 2,327 | 2,333 | -27 | -1.1% | 31,500 |
2023/06/07 | 2,359 | 2,404 | 2,352 | 2,360 | +1 | ±0% | 32,100 |
2023/06/06 | 2,356 | 2,378 | 2,340 | 2,359 | -6 | -0.3% | 19,300 |
2023/06/05 | 2,336 | 2,378 | 2,331 | 2,365 | +49 | +2.1% | 26,900 |
2023/06/02 | 2,311 | 2,337 | 2,300 | 2,316 | +13 | +0.6% | 22,000 |
2023/06/01 | 2,307 | 2,332 | 2,288 | 2,303 | -3 | -0.1% | 19,900 |
2023/05/31 | 2,313 | 2,316 | 2,296 | 2,306 | -8 | -0.3% | 22,200 |
2023/05/30 | 2,310 | 2,326 | 2,302 | 2,314 | -2 | -0.1% | 17,100 |
2023/05/29 | 2,343 | 2,355 | 2,312 | 2,316 | -4 | -0.2% | 18,500 |
2023/05/26 | 2,340 | 2,362 | 2,315 | 2,320 | -29 | -1.2% | 14,900 |
201~
250
件表示中 / 3467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 | 190,600円 | +22.0% | -5.8% | 0.00% | 18.35倍 | 0.79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 |
邦アセチレン | 36,700円 | +1.6% | +2.4% | 3.81% | 7.97倍 | 0.73倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用LPG、器具器材も併営。東ソー、日本酸素HD系 |
リプロセル | 13,100円 | +9.7% | - | 0.00% | - | 1.41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 |
KIMOTO | 21,100円 | +7.0% | +32.4% | 2.84% | 26.31倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
片倉コープ | 111,700円 | +14.0% | - | 3.04% | 16.69倍 | 0.43倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
市場注目の銘柄
チャート関連のコラム