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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,368 | 1,415 | 1,290 | 1,305 | -63 | -4.6% | 2,476,600 |
| 2022/08/01 | 1,278 | 1,368 | 1,241 | 1,368 | +300 | +28.1% | 1,776,600 |
| 2022/07/29 | 1,088 | 1,096 | 1,066 | 1,068 | -2 | -0.2% | 930,900 |
| 2022/07/28 | 1,072 | 1,085 | 1,056 | 1,070 | +14 | +1.3% | 163,900 |
| 2022/07/27 | 1,064 | 1,072 | 1,053 | 1,056 | -3 | -0.3% | 112,300 |
| 2022/07/26 | 1,044 | 1,061 | 1,039 | 1,059 | +10 | +1% | 150,000 |
| 2022/07/25 | 1,075 | 1,083 | 1,041 | 1,049 | -29 | -2.7% | 228,900 |
| 2022/07/22 | 1,094 | 1,094 | 1,057 | 1,078 | -23 | -2.1% | 390,700 |
| 2022/07/21 | 1,085 | 1,103 | 1,068 | 1,101 | +27 | +2.5% | 181,000 |
| 2022/07/20 | 1,075 | 1,087 | 1,069 | 1,074 | +17 | +1.6% | 96,900 |
| 2022/07/19 | 1,053 | 1,063 | 1,036 | 1,057 | +9 | +0.9% | 77,300 |
| 2022/07/15 | 1,050 | 1,062 | 1,041 | 1,048 | -14 | -1.3% | 59,500 |
| 2022/07/14 | 1,055 | 1,077 | 1,034 | 1,062 | +21 | +2% | 102,500 |
| 2022/07/13 | 1,046 | 1,046 | 1,028 | 1,041 | +6 | +0.6% | 99,800 |
| 2022/07/12 | 1,065 | 1,065 | 1,035 | 1,035 | -30 | -2.8% | 107,100 |
| 2022/07/11 | 1,095 | 1,095 | 1,065 | 1,065 | -12 | -1.1% | 99,200 |
| 2022/07/08 | 1,073 | 1,094 | 1,063 | 1,077 | +7 | +0.7% | 180,200 |
| 2022/07/07 | 1,071 | 1,078 | 1,032 | 1,070 | -11 | -1% | 207,600 |
| 2022/07/06 | 1,108 | 1,119 | 1,080 | 1,081 | -37 | -3.3% | 210,700 |
| 2022/07/05 | 1,059 | 1,120 | 1,056 | 1,118 | +63 | +6% | 290,200 |
| 2022/07/04 | 1,061 | 1,068 | 1,026 | 1,055 | -2 | -0.2% | 255,400 |
| 2022/07/01 | 1,100 | 1,109 | 1,051 | 1,057 | -55 | -4.9% | 268,400 |
| 2022/06/30 | 1,140 | 1,145 | 1,107 | 1,112 | -33 | -2.9% | 165,800 |
| 2022/06/29 | 1,190 | 1,193 | 1,141 | 1,145 | -31 | -2.6% | 214,000 |
| 2022/06/28 | 1,216 | 1,216 | 1,161 | 1,176 | -27 | -2.2% | 217,900 |
| 2022/06/27 | 1,204 | 1,229 | 1,186 | 1,203 | -1 | -0.1% | 205,200 |
| 2022/06/24 | 1,180 | 1,209 | 1,180 | 1,204 | +30 | +2.6% | 124,500 |
| 2022/06/23 | 1,185 | 1,208 | 1,165 | 1,174 | -24 | -2% | 90,500 |
| 2022/06/22 | 1,225 | 1,231 | 1,186 | 1,198 | +5 | +0.4% | 179,400 |
| 2022/06/21 | 1,143 | 1,203 | 1,136 | 1,193 | +80 | +7.2% | 194,400 |
| 2022/06/20 | 1,167 | 1,184 | 1,100 | 1,113 | -69 | -5.8% | 220,800 |
| 2022/06/17 | 1,187 | 1,206 | 1,167 | 1,182 | -55 | -4.4% | 230,800 |
| 2022/06/16 | 1,298 | 1,299 | 1,232 | 1,237 | -16 | -1.3% | 160,300 |
| 2022/06/15 | 1,300 | 1,310 | 1,253 | 1,253 | -37 | -2.9% | 107,800 |
| 2022/06/14 | 1,281 | 1,295 | 1,270 | 1,290 | -13 | -1% | 119,500 |
| 2022/06/13 | 1,319 | 1,332 | 1,290 | 1,303 | -46 | -3.4% | 159,700 |
| 2022/06/10 | 1,327 | 1,354 | 1,305 | 1,349 | +21 | +1.6% | 121,500 |
| 2022/06/09 | 1,300 | 1,339 | 1,282 | 1,328 | +23 | +1.8% | 186,800 |
| 2022/06/08 | 1,267 | 1,322 | 1,265 | 1,305 | +40 | +3.2% | 239,400 |
| 2022/06/07 | 1,270 | 1,279 | 1,252 | 1,265 | -14 | -1.1% | 117,300 |
| 2022/06/06 | 1,290 | 1,302 | 1,279 | 1,279 | -26 | -2% | 123,100 |
| 2022/06/03 | 1,330 | 1,337 | 1,297 | 1,305 | -13 | -1% | 189,800 |
| 2022/06/02 | 1,262 | 1,347 | 1,247 | 1,318 | +46 | +3.6% | 311,300 |
| 2022/06/01 | 1,262 | 1,272 | 1,245 | 1,272 | -4 | -0.3% | 123,100 |
| 2022/05/31 | 1,295 | 1,295 | 1,261 | 1,276 | +9 | +0.7% | 112,800 |
| 2022/05/30 | 1,227 | 1,270 | 1,216 | 1,267 | +63 | +5.2% | 185,100 |
| 2022/05/27 | 1,240 | 1,242 | 1,196 | 1,204 | -16 | -1.3% | 149,800 |
| 2022/05/26 | 1,215 | 1,247 | 1,206 | 1,220 | -5 | -0.4% | 103,100 |
| 2022/05/25 | 1,224 | 1,240 | 1,198 | 1,225 | -16 | -1.3% | 126,400 |
| 2022/05/24 | 1,287 | 1,287 | 1,236 | 1,241 | -45 | -3.5% | 183,800 |
751～
800
件表示中 / 3769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 | 40,200円 | +26.0% | - | 0.00% | - | 0.78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 |
| 児玉化 | 94,500円 | +373.4% | +570.1% | 0.00% | 0.74倍 | 3.64倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ムトー精工 | 171,000円 | -7.5% | -12.8% | 5.26% | 7.52倍 | 0.64倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| リベルタ | 218,000円 | +27.4% | +500.0% | 0.46% | 81.13倍 | 9.87倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ニイタカ | 213,600円 | +5.4% | -11.4% | 3.56% | 11.46倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
