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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,037 | 1,050 | 1,017 | 1,030 | -2 | -0.2% | 52,500 |
| 2024/05/30 | 994 | 1,037 | 994 | 1,032 | +16 | +1.6% | 63,300 |
| 2024/05/29 | 1,030 | 1,074 | 1,008 | 1,016 | -26 | -2.5% | 242,400 |
| 2024/05/28 | 1,047 | 1,057 | 1,040 | 1,042 | ±0 | ±0% | 80,200 |
| 2024/05/27 | 1,006 | 1,042 | 1,002 | 1,042 | +36 | +3.6% | 117,300 |
| 2024/05/24 | 1,014 | 1,034 | 1,006 | 1,006 | -29 | -2.8% | 40,300 |
| 2024/05/23 | 1,023 | 1,035 | 1,010 | 1,035 | +13 | +1.3% | 55,500 |
| 2024/05/22 | 1,022 | 1,044 | 1,018 | 1,022 | +2 | +0.2% | 62,200 |
| 2024/05/21 | 1,004 | 1,029 | 1,004 | 1,020 | +27 | +2.7% | 98,100 |
| 2024/05/20 | 1,002 | 1,008 | 990 | 993 | -9 | -0.9% | 33,900 |
| 2024/05/17 | 998 | 1,002 | 989 | 1,002 | +4 | +0.4% | 30,100 |
| 2024/05/16 | 1,004 | 1,026 | 983 | 998 | -6 | -0.6% | 85,000 |
| 2024/05/15 | 1,024 | 1,043 | 1,002 | 1,004 | -34 | -3.3% | 86,700 |
| 2024/05/14 | 1,023 | 1,058 | 1,022 | 1,038 | +15 | +1.5% | 138,500 |
| 2024/05/13 | 947 | 1,025 | 942 | 1,023 | +68 | +7.1% | 258,000 |
| 2024/05/10 | 970 | 1,000 | 950 | 955 | -28 | -2.8% | 226,600 |
| 2024/05/09 | 988 | 988 | 961 | 983 | -2 | -0.2% | 127,700 |
| 2024/05/08 | 933 | 990 | 933 | 985 | +51 | +5.5% | 147,500 |
| 2024/05/07 | 960 | 964 | 923 | 934 | -24 | -2.5% | 106,600 |
| 2024/05/02 | 965 | 965 | 947 | 958 | -2 | -0.2% | 32,300 |
| 2024/05/01 | 960 | 966 | 955 | 960 | -6 | -0.6% | 19,400 |
| 2024/04/30 | 960 | 968 | 955 | 966 | +19 | +2% | 35,200 |
| 2024/04/26 | 948 | 957 | 940 | 947 | -1 | -0.1% | 26,200 |
| 2024/04/25 | 952 | 961 | 948 | 948 | -13 | -1.4% | 22,000 |
| 2024/04/24 | 945 | 967 | 945 | 961 | +19 | +2% | 37,000 |
| 2024/04/23 | 942 | 952 | 940 | 942 | +5 | +0.5% | 30,600 |
| 2024/04/22 | 916 | 940 | 916 | 937 | +36 | +4% | 46,500 |
| 2024/04/19 | 920 | 924 | 898 | 901 | -21 | -2.3% | 92,800 |
| 2024/04/18 | 900 | 943 | 900 | 922 | -14 | -1.5% | 131,800 |
| 2024/04/17 | 951 | 954 | 930 | 936 | -14 | -1.5% | 46,300 |
| 2024/04/16 | 976 | 984 | 947 | 950 | -36 | -3.7% | 104,700 |
| 2024/04/15 | 990 | 992 | 980 | 986 | -6 | -0.6% | 27,800 |
| 2024/04/12 | 1,004 | 1,008 | 992 | 992 | -15 | -1.5% | 33,500 |
| 2024/04/11 | 1,001 | 1,016 | 1,000 | 1,007 | -4 | -0.4% | 53,200 |
| 2024/04/10 | 985 | 1,013 | 984 | 1,011 | +36 | +3.7% | 99,700 |
| 2024/04/09 | 975 | 990 | 966 | 975 | +6 | +0.6% | 42,900 |
| 2024/04/08 | 969 | 975 | 956 | 969 | ±0 | ±0% | 39,900 |
| 2024/04/05 | 943 | 970 | 941 | 969 | +18 | +1.9% | 67,400 |
| 2024/04/04 | 953 | 961 | 946 | 951 | +5 | +0.5% | 34,700 |
| 2024/04/03 | 926 | 962 | 926 | 946 | +7 | +0.7% | 68,500 |
| 2024/04/02 | 971 | 971 | 937 | 939 | -38 | -3.9% | 119,500 |
| 2024/04/01 | 1,017 | 1,023 | 973 | 977 | -30 | -3% | 198,300 |
| 2024/03/29 | 1,022 | 1,022 | 1,005 | 1,007 | +6 | +0.6% | 52,500 |
| 2024/03/28 | 1,000 | 1,021 | 1,000 | 1,001 | ±0 | ±0% | 41,300 |
| 2024/03/27 | 1,004 | 1,013 | 999 | 1,001 | +2 | +0.2% | 70,000 |
| 2024/03/26 | 995 | 1,005 | 993 | 999 | +4 | +0.4% | 29,200 |
| 2024/03/25 | 1,001 | 1,006 | 995 | 995 | -9 | -0.9% | 51,300 |
| 2024/03/22 | 1,010 | 1,010 | 998 | 1,004 | ±0 | ±0% | 28,900 |
| 2024/03/21 | 1,015 | 1,015 | 1,002 | 1,004 | ±0 | ±0% | 45,900 |
| 2024/03/19 | 997 | 1,011 | 995 | 1,004 | +1 | +0.1% | 35,200 |
151～
200
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
