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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 894 | 919 | 891 | 919 | +26 | +2.9% | 136,000 |
| 2021/07/26 | 890 | 899 | 883 | 893 | +18 | +2.1% | 70,100 |
| 2021/07/21 | 879 | 889 | 870 | 875 | +10 | +1.2% | 73,200 |
| 2021/07/20 | 867 | 883 | 864 | 865 | -17 | -1.9% | 88,000 |
| 2021/07/19 | 905 | 915 | 876 | 882 | -21 | -2.3% | 159,500 |
| 2021/07/16 | 886 | 911 | 870 | 903 | +20 | +2.3% | 161,900 |
| 2021/07/15 | 897 | 897 | 878 | 883 | ±0 | ±0% | 109,600 |
| 2021/07/14 | 872 | 894 | 864 | 883 | +5 | +0.6% | 86,900 |
| 2021/07/13 | 875 | 881 | 863 | 878 | +17 | +2% | 68,700 |
| 2021/07/12 | 860 | 872 | 854 | 861 | +11 | +1.3% | 75,800 |
| 2021/07/09 | 828 | 854 | 826 | 850 | +10 | +1.2% | 181,700 |
| 2021/07/08 | 867 | 872 | 837 | 840 | -27 | -3.1% | 239,300 |
| 2021/07/07 | 883 | 883 | 864 | 867 | -19 | -2.1% | 120,300 |
| 2021/07/06 | 880 | 893 | 876 | 886 | +6 | +0.7% | 94,300 |
| 2021/07/05 | 890 | 900 | 876 | 880 | -16 | -1.8% | 136,900 |
| 2021/07/02 | 895 | 898 | 886 | 896 | +8 | +0.9% | 82,400 |
| 2021/07/01 | 898 | 907 | 887 | 888 | -13 | -1.4% | 148,300 |
| 2021/06/30 | 894 | 923 | 888 | 901 | +1 | +0.1% | 414,000 |
| 2021/06/29 | 924 | 925 | 896 | 900 | -24 | -2.6% | 158,500 |
| 2021/06/28 | 916 | 929 | 910 | 924 | +9 | +1% | 104,700 |
| 2021/06/25 | 900 | 923 | 900 | 915 | +17 | +1.9% | 149,700 |
| 2021/06/24 | 904 | 904 | 888 | 898 | -1 | -0.1% | 80,700 |
| 2021/06/23 | 911 | 912 | 893 | 899 | -11 | -1.2% | 119,300 |
| 2021/06/22 | 900 | 916 | 889 | 910 | +35 | +4% | 180,500 |
| 2021/06/21 | 872 | 884 | 863 | 875 | -25 | -2.8% | 320,800 |
| 2021/06/18 | 935 | 939 | 900 | 900 | -42 | -4.5% | 380,300 |
| 2021/06/17 | 951 | 952 | 924 | 942 | -9 | -0.9% | 266,000 |
| 2021/06/16 | 939 | 963 | 932 | 951 | +3 | +0.3% | 267,200 |
| 2021/06/15 | 970 | 978 | 942 | 948 | -32 | -3.3% | 472,400 |
| 2021/06/14 | 990 | 991 | 954 | 980 | -4 | -0.4% | 252,000 |
| 2021/06/11 | 1,013 | 1,020 | 974 | 984 | -27 | -2.7% | 361,300 |
| 2021/06/10 | 1,029 | 1,074 | 1,007 | 1,011 | -9 | -0.9% | 640,100 |
| 2021/06/09 | 1,000 | 1,034 | 1,000 | 1,020 | +18 | +1.8% | 210,500 |
| 2021/06/08 | 1,018 | 1,030 | 1,000 | 1,002 | -1 | -0.1% | 141,000 |
| 2021/06/07 | 1,014 | 1,034 | 1,002 | 1,003 | +4 | +0.4% | 164,400 |
| 2021/06/04 | 1,000 | 1,015 | 983 | 999 | -7 | -0.7% | 169,300 |
| 2021/06/03 | 1,004 | 1,008 | 993 | 1,006 | +11 | +1.1% | 108,500 |
| 2021/06/02 | 999 | 1,015 | 993 | 995 | -5 | -0.5% | 143,100 |
| 2021/06/01 | 997 | 1,009 | 980 | 1,000 | +2 | +0.2% | 136,300 |
| 2021/05/31 | 1,017 | 1,024 | 996 | 998 | -1 | -0.1% | 179,800 |
| 2021/05/28 | 989 | 1,008 | 989 | 999 | +10 | +1% | 121,800 |
| 2021/05/27 | 991 | 1,004 | 982 | 989 | -16 | -1.6% | 149,700 |
| 2021/05/26 | 997 | 1,006 | 983 | 1,005 | +21 | +2.1% | 156,400 |
| 2021/05/25 | 973 | 996 | 953 | 984 | +5 | +0.5% | 256,100 |
| 2021/05/24 | 998 | 1,010 | 975 | 979 | -9 | -0.9% | 176,200 |
| 2021/05/21 | 990 | 999 | 982 | 988 | -2 | -0.2% | 147,700 |
| 2021/05/20 | 989 | 994 | 971 | 990 | +1 | +0.1% | 196,900 |
| 2021/05/19 | 990 | 1,010 | 984 | 989 | -21 | -2.1% | 291,300 |
| 2021/05/18 | 995 | 1,037 | 970 | 1,010 | +28 | +2.9% | 277,600 |
| 2021/05/17 | 984 | 1,025 | 958 | 982 | -30 | -3% | 653,900 |
1001～
1050
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
