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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,591 | 1,593 | 1,538 | 1,574 | -31 | -1.9% | 333,000 |
| 2018/07/25 | 1,515 | 1,700 | 1,512 | 1,605 | +149 | +10.2% | 1,547,400 |
| 2018/07/24 | 1,360 | 1,465 | 1,345 | 1,456 | +126 | +9.5% | 568,400 |
| 2018/07/23 | 1,275 | 1,337 | 1,269 | 1,330 | +84 | +6.7% | 246,400 |
| 2018/07/20 | 1,268 | 1,284 | 1,240 | 1,246 | -28 | -2.2% | 94,200 |
| 2018/07/19 | 1,267 | 1,289 | 1,262 | 1,274 | +14 | +1.1% | 107,200 |
| 2018/07/18 | 1,249 | 1,298 | 1,247 | 1,260 | +28 | +2.3% | 121,600 |
| 2018/07/17 | 1,249 | 1,259 | 1,217 | 1,232 | +1 | +0.1% | 106,600 |
| 2018/07/13 | 1,163 | 1,268 | 1,163 | 1,231 | +71 | +6.1% | 151,300 |
| 2018/07/12 | 1,152 | 1,176 | 1,143 | 1,160 | +5 | +0.4% | 64,200 |
| 2018/07/11 | 1,178 | 1,178 | 1,136 | 1,155 | +7 | +0.6% | 109,500 |
| 2018/07/10 | 1,122 | 1,157 | 1,122 | 1,148 | +18 | +1.6% | 102,300 |
| 2018/07/09 | 1,087 | 1,143 | 1,078 | 1,130 | +58 | +5.4% | 104,900 |
| 2018/07/06 | 1,051 | 1,088 | 1,035 | 1,072 | +19 | +1.8% | 197,100 |
| 2018/07/05 | 1,122 | 1,137 | 1,050 | 1,053 | -81 | -7.1% | 153,600 |
| 2018/07/04 | 1,137 | 1,154 | 1,119 | 1,134 | -21 | -1.8% | 92,100 |
| 2018/07/03 | 1,190 | 1,206 | 1,150 | 1,155 | -35 | -2.9% | 78,100 |
| 2018/07/02 | 1,199 | 1,265 | 1,186 | 1,190 | -9 | -0.8% | 133,400 |
| 2018/06/29 | 1,176 | 1,206 | 1,175 | 1,199 | +24 | +2% | 59,900 |
| 2018/06/28 | 1,215 | 1,215 | 1,157 | 1,175 | -40 | -3.3% | 125,000 |
| 2018/06/27 | 1,220 | 1,248 | 1,213 | 1,215 | -5 | -0.4% | 59,000 |
| 2018/06/26 | 1,223 | 1,253 | 1,204 | 1,220 | -35 | -2.8% | 119,800 |
| 2018/06/25 | 1,293 | 1,320 | 1,252 | 1,255 | -59 | -4.5% | 94,700 |
| 2018/06/22 | 1,292 | 1,318 | 1,291 | 1,314 | -1 | -0.1% | 46,700 |
| 2018/06/21 | 1,339 | 1,340 | 1,315 | 1,315 | -2 | -0.2% | 31,900 |
| 2018/06/20 | 1,325 | 1,344 | 1,278 | 1,317 | -18 | -1.3% | 107,100 |
| 2018/06/19 | 1,352 | 1,375 | 1,320 | 1,335 | -32 | -2.3% | 75,800 |
| 2018/06/18 | 1,414 | 1,415 | 1,364 | 1,367 | -62 | -4.3% | 84,500 |
| 2018/06/15 | 1,400 | 1,439 | 1,400 | 1,429 | +37 | +2.7% | 95,700 |
| 2018/06/14 | 1,425 | 1,443 | 1,388 | 1,392 | -29 | -2% | 57,700 |
| 2018/06/13 | 1,441 | 1,445 | 1,421 | 1,421 | -20 | -1.4% | 48,600 |
| 2018/06/12 | 1,445 | 1,458 | 1,436 | 1,441 | -4 | -0.3% | 42,600 |
| 2018/06/11 | 1,458 | 1,458 | 1,433 | 1,445 | -6 | -0.4% | 61,200 |
| 2018/06/08 | 1,415 | 1,454 | 1,387 | 1,451 | +53 | +3.8% | 136,800 |
| 2018/06/07 | 1,344 | 1,408 | 1,344 | 1,398 | +46 | +3.4% | 82,100 |
| 2018/06/06 | 1,351 | 1,368 | 1,332 | 1,352 | -13 | -1% | 92,100 |
| 2018/06/05 | 1,400 | 1,405 | 1,364 | 1,365 | -28 | -2% | 88,800 |
| 2018/06/04 | 1,416 | 1,416 | 1,391 | 1,393 | -10 | -0.7% | 67,000 |
| 2018/06/01 | 1,392 | 1,418 | 1,392 | 1,403 | +4 | +0.3% | 52,800 |
| 2018/05/31 | 1,410 | 1,434 | 1,394 | 1,399 | +2 | +0.1% | 56,100 |
| 2018/05/30 | 1,358 | 1,417 | 1,357 | 1,397 | -12 | -0.9% | 106,600 |
| 2018/05/29 | 1,459 | 1,460 | 1,387 | 1,409 | -50 | -3.4% | 166,000 |
| 2018/05/28 | 1,474 | 1,494 | 1,458 | 1,459 | -22 | -1.5% | 58,600 |
| 2018/05/25 | 1,460 | 1,505 | 1,457 | 1,481 | ±0 | ±0% | 63,400 |
| 2018/05/24 | 1,511 | 1,515 | 1,481 | 1,481 | -34 | -2.2% | 115,400 |
| 2018/05/23 | 1,527 | 1,546 | 1,506 | 1,515 | -24 | -1.6% | 134,600 |
| 2018/05/22 | 1,526 | 1,560 | 1,525 | 1,539 | -1 | -0.1% | 93,300 |
| 2018/05/21 | 1,525 | 1,540 | 1,512 | 1,540 | +12 | +0.8% | 98,700 |
| 2018/05/18 | 1,555 | 1,555 | 1,525 | 1,528 | -14 | -0.9% | 90,000 |
| 2018/05/17 | 1,558 | 1,575 | 1,530 | 1,542 | +7 | +0.5% | 107,800 |
1651～
1700
件表示中 / 3692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 | 44,600円 | -25.0% | - | 0.00% | - | 0.80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 |
| ニッタゼラチン | 80,200円 | -3.5% | +67.9% | 2.49% | 6.94倍 | 0.78倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 藤倉化 | 47,400円 | +5.5% | +8.3% | 3.80% | 28.35倍 | 0.34倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 東邦化 | 65,200円 | +5.2% | +128.8% | 3.07% | 9.93倍 | 0.68倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| リプロセル | 14,200円 | +9.7% | - | 0.00% | - | 1.54倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
