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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 910 | 922 | 893 | 899 | -6 | -0.7% | 136,200 |
| 2021/10/07 | 907 | 918 | 899 | 905 | ±0 | ±0% | 100,500 |
| 2021/10/06 | 909 | 934 | 895 | 905 | +20 | +2.3% | 210,200 |
| 2021/10/05 | 885 | 894 | 860 | 885 | -4 | -0.4% | 238,200 |
| 2021/10/04 | 930 | 930 | 888 | 889 | -31 | -3.4% | 237,700 |
| 2021/10/01 | 937 | 950 | 920 | 920 | -27 | -2.9% | 227,800 |
| 2021/09/30 | 960 | 960 | 937 | 947 | -8 | -0.8% | 118,000 |
| 2021/09/29 | 956 | 965 | 943 | 955 | -17 | -1.7% | 182,400 |
| 2021/09/28 | 974 | 977 | 953 | 972 | -2 | -0.2% | 104,900 |
| 2021/09/27 | 975 | 989 | 971 | 974 | -1 | -0.1% | 126,100 |
| 2021/09/24 | 979 | 985 | 967 | 975 | +22 | +2.3% | 137,900 |
| 2021/09/22 | 965 | 979 | 946 | 953 | -14 | -1.4% | 283,000 |
| 2021/09/21 | 958 | 976 | 955 | 967 | -41 | -4.1% | 242,600 |
| 2021/09/17 | 1,015 | 1,033 | 1,000 | 1,008 | -19 | -1.9% | 225,000 |
| 2021/09/16 | 1,056 | 1,056 | 1,011 | 1,027 | -24 | -2.3% | 216,800 |
| 2021/09/15 | 1,062 | 1,062 | 1,043 | 1,051 | -21 | -2% | 195,700 |
| 2021/09/14 | 1,072 | 1,089 | 1,052 | 1,072 | +2 | +0.2% | 223,800 |
| 2021/09/13 | 1,077 | 1,092 | 1,063 | 1,070 | -32 | -2.9% | 260,300 |
| 2021/09/10 | 1,089 | 1,108 | 1,074 | 1,102 | +22 | +2% | 292,700 |
| 2021/09/09 | 1,109 | 1,120 | 1,076 | 1,080 | -48 | -4.3% | 662,400 |
| 2021/09/08 | 1,100 | 1,173 | 1,083 | 1,128 | +88 | +8.5% | 2,293,300 |
| 2021/09/07 | 1,017 | 1,040 | 1,003 | 1,040 | +23 | +2.3% | 250,300 |
| 2021/09/06 | 1,049 | 1,052 | 1,016 | 1,017 | -24 | -2.3% | 214,000 |
| 2021/09/03 | 1,026 | 1,042 | 1,013 | 1,041 | +15 | +1.5% | 160,900 |
| 2021/09/02 | 1,036 | 1,046 | 1,021 | 1,026 | -9 | -0.9% | 222,500 |
| 2021/09/01 | 1,038 | 1,038 | 1,008 | 1,035 | +8 | +0.8% | 187,500 |
| 2021/08/31 | 1,000 | 1,035 | 999 | 1,027 | +28 | +2.8% | 278,200 |
| 2021/08/30 | 977 | 1,009 | 967 | 999 | +36 | +3.7% | 231,800 |
| 2021/08/27 | 970 | 973 | 955 | 963 | -6 | -0.6% | 114,700 |
| 2021/08/26 | 960 | 970 | 942 | 969 | +17 | +1.8% | 153,700 |
| 2021/08/25 | 945 | 963 | 930 | 952 | +21 | +2.3% | 205,100 |
| 2021/08/24 | 928 | 943 | 923 | 931 | +4 | +0.4% | 210,500 |
| 2021/08/23 | 891 | 927 | 888 | 927 | +38 | +4.3% | 243,300 |
| 2021/08/20 | 913 | 917 | 877 | 889 | -24 | -2.6% | 363,000 |
| 2021/08/19 | 958 | 974 | 912 | 913 | -60 | -6.2% | 512,700 |
| 2021/08/18 | 980 | 995 | 961 | 973 | -8 | -0.8% | 272,300 |
| 2021/08/17 | 1,016 | 1,026 | 976 | 981 | -35 | -3.4% | 392,200 |
| 2021/08/16 | 1,060 | 1,061 | 1,014 | 1,016 | -54 | -5% | 434,900 |
| 2021/08/13 | 1,056 | 1,071 | 1,036 | 1,070 | +14 | +1.3% | 328,600 |
| 2021/08/12 | 1,041 | 1,065 | 1,032 | 1,056 | +26 | +2.5% | 397,400 |
| 2021/08/11 | 996 | 1,030 | 979 | 1,030 | +48 | +4.9% | 423,500 |
| 2021/08/10 | 1,005 | 1,038 | 970 | 982 | -27 | -2.7% | 684,600 |
| 2021/08/06 | 976 | 1,015 | 965 | 1,009 | +48 | +5% | 762,900 |
| 2021/08/05 | 1,012 | 1,027 | 960 | 961 | -40 | -4% | 733,800 |
| 2021/08/04 | 1,157 | 1,192 | 985 | 1,001 | -43 | -4.1% | 2,865,100 |
| 2021/08/03 | 1,044 | 1,044 | 1,044 | 1,044 | +150 | +16.8% | 81,300 |
| 2021/08/02 | 865 | 895 | 848 | 894 | +37 | +4.3% | 297,300 |
| 2021/07/30 | 880 | 889 | 846 | 857 | -31 | -3.5% | 225,400 |
| 2021/07/29 | 881 | 894 | 864 | 888 | +22 | +2.5% | 185,100 |
| 2021/07/28 | 910 | 911 | 861 | 866 | -53 | -5.8% | 280,000 |
951～
1000
件表示中 / 3770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% | - | 0.77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 |
| ムトー精工 | 171,300円 | -7.5% | -12.8% | 5.25% | 7.53倍 | 0.65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 | 221,200円 | +27.4% | +500.0% | 0.45% | 82.33倍 | 10.02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 | 213,200円 | +5.4% | -11.4% | 3.56% | 11.44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 |
| 邦アセチレン | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
