田中化学研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,411 | 1,430 | 1,391 | 1,403 | -13 | -0.9% | 200,300 |
| 2022/12/23 | 1,450 | 1,452 | 1,408 | 1,416 | -66 | -4.5% | 396,100 |
| 2022/12/22 | 1,525 | 1,553 | 1,480 | 1,482 | -42 | -2.8% | 215,700 |
| 2022/12/21 | 1,539 | 1,575 | 1,515 | 1,524 | -21 | -1.4% | 215,600 |
| 2022/12/20 | 1,591 | 1,615 | 1,520 | 1,545 | -46 | -2.9% | 287,600 |
| 2022/12/19 | 1,617 | 1,627 | 1,585 | 1,591 | -27 | -1.7% | 126,700 |
| 2022/12/16 | 1,654 | 1,660 | 1,614 | 1,618 | -65 | -3.9% | 245,000 |
| 2022/12/15 | 1,652 | 1,697 | 1,643 | 1,683 | +13 | +0.8% | 188,900 |
| 2022/12/14 | 1,620 | 1,677 | 1,616 | 1,670 | +41 | +2.5% | 269,300 |
| 2022/12/13 | 1,569 | 1,687 | 1,553 | 1,629 | +77 | +5% | 751,500 |
| 2022/12/12 | 1,557 | 1,577 | 1,545 | 1,552 | -14 | -0.9% | 189,300 |
| 2022/12/09 | 1,558 | 1,588 | 1,558 | 1,566 | +2 | +0.1% | 186,400 |
| 2022/12/08 | 1,594 | 1,604 | 1,543 | 1,564 | -43 | -2.7% | 372,200 |
| 2022/12/07 | 1,600 | 1,641 | 1,595 | 1,607 | -6 | -0.4% | 237,800 |
| 2022/12/06 | 1,648 | 1,648 | 1,605 | 1,613 | -48 | -2.9% | 318,400 |
| 2022/12/05 | 1,688 | 1,710 | 1,657 | 1,661 | -22 | -1.3% | 171,100 |
| 2022/12/02 | 1,697 | 1,722 | 1,675 | 1,683 | -23 | -1.3% | 168,800 |
| 2022/12/01 | 1,731 | 1,732 | 1,696 | 1,706 | -19 | -1.1% | 253,200 |
| 2022/11/30 | 1,700 | 1,729 | 1,670 | 1,725 | +8 | +0.5% | 331,600 |
| 2022/11/29 | 1,710 | 1,729 | 1,686 | 1,717 | -24 | -1.4% | 300,000 |
| 2022/11/28 | 1,835 | 1,840 | 1,733 | 1,741 | -77 | -4.2% | 609,100 |
| 2022/11/25 | 1,786 | 1,836 | 1,773 | 1,818 | +41 | +2.3% | 501,400 |
| 2022/11/24 | 1,759 | 1,792 | 1,757 | 1,777 | +46 | +2.7% | 387,100 |
| 2022/11/22 | 1,703 | 1,740 | 1,688 | 1,731 | +22 | +1.3% | 324,300 |
| 2022/11/21 | 1,675 | 1,712 | 1,650 | 1,709 | +33 | +2% | 285,200 |
| 2022/11/18 | 1,660 | 1,734 | 1,650 | 1,676 | +14 | +0.8% | 477,800 |
| 2022/11/17 | 1,700 | 1,712 | 1,652 | 1,662 | -50 | -2.9% | 405,500 |
| 2022/11/16 | 1,782 | 1,790 | 1,710 | 1,712 | -56 | -3.2% | 379,300 |
| 2022/11/15 | 1,776 | 1,790 | 1,762 | 1,768 | -24 | -1.3% | 222,900 |
| 2022/11/14 | 1,800 | 1,849 | 1,773 | 1,792 | -16 | -0.9% | 347,900 |
| 2022/11/11 | 1,891 | 1,904 | 1,800 | 1,808 | -29 | -1.6% | 579,400 |
| 2022/11/10 | 1,817 | 1,888 | 1,803 | 1,837 | +5 | +0.3% | 600,500 |
| 2022/11/09 | 1,736 | 1,848 | 1,734 | 1,832 | +81 | +4.6% | 663,300 |
| 2022/11/08 | 1,805 | 1,815 | 1,750 | 1,751 | -51 | -2.8% | 403,000 |
| 2022/11/07 | 1,788 | 1,844 | 1,783 | 1,802 | +7 | +0.4% | 400,100 |
| 2022/11/04 | 1,755 | 1,826 | 1,741 | 1,795 | +5 | +0.3% | 475,500 |
| 2022/11/02 | 1,857 | 1,880 | 1,790 | 1,790 | -58 | -3.1% | 725,700 |
| 2022/11/01 | 1,785 | 1,863 | 1,760 | 1,848 | +42 | +2.3% | 1,336,100 |
| 2022/10/31 | 1,900 | 2,023 | 1,790 | 1,806 | +144 | +8.7% | 4,794,900 |
| 2022/10/28 | 1,580 | 1,695 | 1,556 | 1,662 | +72 | +4.5% | 570,000 |
| 2022/10/27 | 1,640 | 1,640 | 1,574 | 1,590 | -60 | -3.6% | 413,700 |
| 2022/10/26 | 1,688 | 1,696 | 1,631 | 1,650 | -56 | -3.3% | 521,300 |
| 2022/10/25 | 1,779 | 1,783 | 1,679 | 1,706 | -54 | -3.1% | 547,500 |
| 2022/10/24 | 1,727 | 1,784 | 1,718 | 1,760 | +67 | +4% | 391,600 |
| 2022/10/21 | 1,702 | 1,748 | 1,688 | 1,693 | -13 | -0.8% | 309,000 |
| 2022/10/20 | 1,730 | 1,754 | 1,696 | 1,706 | -59 | -3.3% | 371,600 |
| 2022/10/19 | 1,791 | 1,815 | 1,717 | 1,765 | +28 | +1.6% | 838,100 |
| 2022/10/18 | 1,652 | 1,750 | 1,646 | 1,737 | +117 | +7.2% | 728,600 |
| 2022/10/17 | 1,546 | 1,628 | 1,543 | 1,620 | +72 | +4.7% | 309,000 |
| 2022/10/14 | 1,557 | 1,573 | 1,519 | 1,548 | +37 | +2.4% | 257,400 |
601～
650
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「田中化研」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 |
|---|---|---|---|---|---|---|---|---|
| 田中化研 | 42,000円 | +26.0% | - | 0.00% | - | 0.81倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ニッタゼラチン | 82,800円 | +3.2% | -1.1% | 2.90% | 7.16倍 | 0.72倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 藤倉化 | 47,300円 | +0.9% | -11.5% | 3.81% | 11.78倍 | 0.35倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ニイタカ | 212,000円 | +3.4% | +2.0% | 3.77% | 8.02倍 | 0.90倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ＫＩＭＯＴＯ | 23,000円 | -5.3% | -16.5% | 3.04% | 12.96倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
