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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 723 | 744 | 721 | 737 | +17 | +2.4% | 79,200 |
| 2024/08/09 | 747 | 751 | 711 | 720 | -15 | -2% | 106,600 |
| 2024/08/08 | 710 | 742 | 704 | 735 | +13 | +1.8% | 95,100 |
| 2024/08/07 | 694 | 750 | 672 | 722 | +13 | +1.8% | 224,800 |
| 2024/08/06 | 655 | 739 | 655 | 709 | +24 | +3.5% | 498,100 |
| 2024/08/05 | 751 | 761 | 685 | 685 | -150 | -18% | 469,100 |
| 2024/08/02 | 860 | 872 | 830 | 835 | -145 | -14.8% | 398,400 |
| 2024/08/01 | 981 | 987 | 974 | 980 | -1 | -0.1% | 103,000 |
| 2024/07/31 | 966 | 981 | 962 | 981 | +16 | +1.7% | 43,900 |
| 2024/07/30 | 975 | 975 | 962 | 965 | -12 | -1.2% | 37,200 |
| 2024/07/29 | 975 | 980 | 963 | 977 | +17 | +1.8% | 54,400 |
| 2024/07/26 | 974 | 978 | 955 | 960 | -6 | -0.6% | 64,400 |
| 2024/07/25 | 967 | 974 | 956 | 966 | -16 | -1.6% | 61,800 |
| 2024/07/24 | 991 | 995 | 979 | 982 | -7 | -0.7% | 50,400 |
| 2024/07/23 | 982 | 999 | 978 | 989 | +13 | +1.3% | 69,000 |
| 2024/07/22 | 1,001 | 1,002 | 973 | 976 | -26 | -2.6% | 77,200 |
| 2024/07/19 | 1,020 | 1,021 | 1,002 | 1,002 | -20 | -2% | 32,000 |
| 2024/07/18 | 1,023 | 1,032 | 1,020 | 1,022 | -12 | -1.2% | 25,400 |
| 2024/07/17 | 1,023 | 1,039 | 1,023 | 1,034 | +3 | +0.3% | 28,600 |
| 2024/07/16 | 1,041 | 1,041 | 1,020 | 1,031 | -8 | -0.8% | 41,200 |
| 2024/07/12 | 1,020 | 1,040 | 1,019 | 1,039 | +16 | +1.6% | 125,400 |
| 2024/07/11 | 1,016 | 1,025 | 1,006 | 1,023 | +8 | +0.8% | 71,300 |
| 2024/07/10 | 1,004 | 1,017 | 1,004 | 1,015 | +11 | +1.1% | 51,500 |
| 2024/07/09 | 1,008 | 1,009 | 995 | 1,004 | -4 | -0.4% | 41,500 |
| 2024/07/08 | 995 | 1,008 | 993 | 1,008 | +10 | +1% | 30,300 |
| 2024/07/05 | 991 | 1,006 | 988 | 998 | +1 | +0.1% | 65,600 |
| 2024/07/04 | 988 | 1,002 | 988 | 997 | +12 | +1.2% | 38,700 |
| 2024/07/03 | 982 | 1,001 | 981 | 985 | +3 | +0.3% | 47,600 |
| 2024/07/02 | 978 | 990 | 977 | 982 | ±0 | ±0% | 22,900 |
| 2024/07/01 | 981 | 987 | 975 | 982 | -2 | -0.2% | 47,100 |
| 2024/06/28 | 1,001 | 1,001 | 984 | 984 | -3 | -0.3% | 43,800 |
| 2024/06/27 | 989 | 1,003 | 987 | 987 | ±0 | ±0% | 45,600 |
| 2024/06/26 | 986 | 994 | 981 | 987 | +1 | +0.1% | 35,300 |
| 2024/06/25 | 994 | 996 | 985 | 986 | +1 | +0.1% | 49,700 |
| 2024/06/24 | 999 | 1,001 | 981 | 985 | -1 | -0.1% | 41,800 |
| 2024/06/21 | 1,004 | 1,008 | 986 | 986 | -17 | -1.7% | 46,400 |
| 2024/06/20 | 981 | 1,003 | 981 | 1,003 | +18 | +1.8% | 21,100 |
| 2024/06/19 | 992 | 1,005 | 985 | 985 | -6 | -0.6% | 26,100 |
| 2024/06/18 | 992 | 997 | 984 | 991 | +8 | +0.8% | 23,000 |
| 2024/06/17 | 986 | 992 | 975 | 983 | -11 | -1.1% | 45,400 |
| 2024/06/14 | 990 | 1,001 | 981 | 994 | -1 | -0.1% | 55,200 |
| 2024/06/13 | 1,009 | 1,009 | 995 | 995 | -12 | -1.2% | 57,000 |
| 2024/06/12 | 1,008 | 1,022 | 1,004 | 1,007 | -1 | -0.1% | 31,000 |
| 2024/06/11 | 1,013 | 1,023 | 1,006 | 1,008 | -5 | -0.5% | 31,500 |
| 2024/06/10 | 1,028 | 1,030 | 1,010 | 1,013 | -15 | -1.5% | 39,400 |
| 2024/06/07 | 997 | 1,037 | 990 | 1,028 | +30 | +3% | 87,300 |
| 2024/06/06 | 1,002 | 1,009 | 997 | 998 | +1 | +0.1% | 32,900 |
| 2024/06/05 | 1,020 | 1,020 | 996 | 997 | -23 | -2.3% | 81,100 |
| 2024/06/04 | 1,018 | 1,021 | 1,004 | 1,020 | +10 | +1% | 54,000 |
| 2024/06/03 | 1,029 | 1,029 | 1,002 | 1,010 | -20 | -1.9% | 53,300 |
101～
150
件表示中 / 3617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 | 48,600円 | +4.2% | -49.7% | 0.82% | 11.29倍 | 0.87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 |
| カーバイド | 173,500円 | +15.7% | +65.3% | 4.61% | 11.54倍 | 0.47倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| ＫＩＭＯＴＯ | 29,000円 | +10.0% | +140.2% | 2.07% | 18.59倍 | 0.72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 |
| ＵＦＨＤ | 90,500円 | -3.1% | -23.9% | 4.31% | 10.43倍 | 0.84倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| フクビ | 73,800円 | +2.7% | +0.6% | 3.52% | 8.44倍 | 0.40倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
市場注目の銘柄
チャート関連のコラム
