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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,050 | 1,051 | 1,008 | 1,008 | -46 | -4.4% | 270,000 |
| 2024/03/01 | 1,069 | 1,093 | 1,054 | 1,054 | -14 | -1.3% | 152,200 |
| 2024/02/29 | 1,080 | 1,080 | 1,064 | 1,068 | -17 | -1.6% | 132,400 |
| 2024/02/28 | 1,100 | 1,101 | 1,085 | 1,085 | -12 | -1.1% | 118,500 |
| 2024/02/27 | 1,130 | 1,132 | 1,093 | 1,097 | -23 | -2.1% | 134,200 |
| 2024/02/26 | 1,126 | 1,140 | 1,097 | 1,120 | +6 | +0.5% | 175,900 |
| 2024/02/22 | 1,093 | 1,115 | 1,090 | 1,114 | +21 | +1.9% | 105,100 |
| 2024/02/21 | 1,135 | 1,135 | 1,092 | 1,093 | -45 | -4% | 169,100 |
| 2024/02/20 | 1,133 | 1,155 | 1,119 | 1,138 | +17 | +1.5% | 174,600 |
| 2024/02/19 | 1,113 | 1,121 | 1,094 | 1,121 | +6 | +0.5% | 157,700 |
| 2024/02/16 | 1,111 | 1,142 | 1,101 | 1,115 | -1 | -0.1% | 205,300 |
| 2024/02/15 | 1,163 | 1,163 | 1,103 | 1,116 | -34 | -3% | 253,700 |
| 2024/02/14 | 1,080 | 1,161 | 1,074 | 1,150 | +92 | +8.7% | 508,400 |
| 2024/02/13 | 1,100 | 1,105 | 1,058 | 1,058 | -42 | -3.8% | 313,900 |
| 2024/02/09 | 1,108 | 1,139 | 1,079 | 1,100 | -13 | -1.2% | 419,000 |
| 2024/02/08 | 1,151 | 1,171 | 1,111 | 1,113 | -48 | -4.1% | 506,300 |
| 2024/02/07 | 1,171 | 1,185 | 1,118 | 1,161 | -48 | -4% | 966,500 |
| 2024/02/06 | 1,269 | 1,269 | 1,187 | 1,209 | -54 | -4.3% | 1,387,300 |
| 2024/02/05 | 1,110 | 1,295 | 1,110 | 1,263 | +259 | +25.8% | 4,262,400 |
| 2024/02/02 | 1,004 | 1,004 | 1,004 | 1,004 | +150 | +17.6% | 180,600 |
| 2024/02/01 | 847 | 854 | 816 | 854 | +11 | +1.3% | 482,300 |
| 2024/01/31 | 852 | 852 | 834 | 843 | -12 | -1.4% | 160,900 |
| 2024/01/30 | 872 | 872 | 844 | 855 | -17 | -1.9% | 159,100 |
| 2024/01/29 | 870 | 872 | 858 | 872 | +3 | +0.3% | 104,900 |
| 2024/01/26 | 871 | 880 | 864 | 869 | -9 | -1% | 74,300 |
| 2024/01/25 | 871 | 881 | 864 | 878 | +5 | +0.6% | 96,300 |
| 2024/01/24 | 871 | 888 | 871 | 873 | +2 | +0.2% | 74,700 |
| 2024/01/23 | 893 | 895 | 871 | 871 | -21 | -2.4% | 104,200 |
| 2024/01/22 | 884 | 893 | 871 | 892 | +21 | +2.4% | 96,700 |
| 2024/01/19 | 846 | 874 | 843 | 871 | +29 | +3.4% | 127,400 |
| 2024/01/18 | 835 | 850 | 830 | 842 | +7 | +0.8% | 209,300 |
| 2024/01/17 | 858 | 858 | 835 | 835 | -26 | -3% | 194,100 |
| 2024/01/16 | 875 | 886 | 860 | 861 | -14 | -1.6% | 190,800 |
| 2024/01/15 | 880 | 890 | 868 | 875 | -8 | -0.9% | 201,300 |
| 2024/01/12 | 900 | 907 | 878 | 883 | -16 | -1.8% | 134,800 |
| 2024/01/11 | 907 | 912 | 888 | 899 | -6 | -0.7% | 159,700 |
| 2024/01/10 | 913 | 914 | 903 | 905 | -13 | -1.4% | 104,800 |
| 2024/01/09 | 910 | 936 | 910 | 918 | +13 | +1.4% | 196,300 |
| 2024/01/05 | 917 | 918 | 904 | 905 | -13 | -1.4% | 96,100 |
| 2024/01/04 | 906 | 922 | 888 | 918 | +8 | +0.9% | 92,800 |
| 2023/12/29 | 918 | 919 | 900 | 910 | +1 | +0.1% | 114,000 |
| 2023/12/28 | 867 | 915 | 861 | 909 | +39 | +4.5% | 208,900 |
| 2023/12/27 | 837 | 874 | 837 | 870 | +26 | +3.1% | 240,700 |
| 2023/12/26 | 850 | 862 | 843 | 844 | -9 | -1.1% | 138,100 |
| 2023/12/25 | 833 | 870 | 833 | 853 | +19 | +2.3% | 309,200 |
| 2023/12/22 | 836 | 845 | 826 | 834 | -3 | -0.4% | 131,300 |
| 2023/12/21 | 853 | 853 | 833 | 837 | -25 | -2.9% | 148,400 |
| 2023/12/20 | 859 | 883 | 859 | 862 | +2 | +0.2% | 135,000 |
| 2023/12/19 | 857 | 865 | 849 | 860 | -8 | -0.9% | 116,100 |
| 2023/12/18 | 884 | 890 | 856 | 868 | -21 | -2.4% | 102,300 |
51～
100
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「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 | 100,200円 | +4.2% | -49.7% | 0.40% | 23.29倍 | 1.89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 |
| エステー | 152,700円 | +10.6% | +19.2% | 2.88% | 24.31倍 | 1.03倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 大日塗 | 112,000円 | +2.9% | -15.7% | 3.57% | 8.39倍 | 0.54倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| ソフト９９ | 144,700円 | -1.9% | +0.5% | 2.90% | 11.77倍 | 0.57倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 日化産 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.63倍 | 0.64倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
