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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,598 | 1,614 | 1,503 | 1,523 | -55 | -3.5% | 1,048,500 |
| 2017/08/25 | 1,621 | 1,657 | 1,553 | 1,578 | -109 | -6.5% | 1,322,200 |
| 2017/08/24 | 1,699 | 1,723 | 1,663 | 1,687 | -68 | -3.9% | 1,361,800 |
| 2017/08/23 | 1,799 | 1,848 | 1,717 | 1,755 | +15 | +0.9% | 2,869,400 |
| 2017/08/22 | 1,570 | 1,799 | 1,551 | 1,740 | +200 | +13% | 4,363,500 |
| 2017/08/21 | 1,518 | 1,570 | 1,440 | 1,540 | +22 | +1.4% | 1,053,900 |
| 2017/08/18 | 1,495 | 1,570 | 1,480 | 1,518 | -32 | -2.1% | 1,729,200 |
| 2017/08/17 | 1,400 | 1,553 | 1,377 | 1,550 | +148 | +10.6% | 2,411,900 |
| 2017/08/16 | 1,409 | 1,434 | 1,365 | 1,402 | -7 | -0.5% | 783,500 |
| 2017/08/15 | 1,360 | 1,470 | 1,338 | 1,409 | +79 | +5.9% | 2,279,600 |
| 2017/08/14 | 1,245 | 1,346 | 1,227 | 1,330 | +55 | +4.3% | 701,000 |
| 2017/08/10 | 1,284 | 1,340 | 1,214 | 1,275 | -27 | -2.1% | 933,800 |
| 2017/08/09 | 1,356 | 1,426 | 1,300 | 1,302 | +22 | +1.7% | 3,008,200 |
| 2017/08/08 | 1,221 | 1,290 | 1,202 | 1,280 | +50 | +4.1% | 697,200 |
| 2017/08/07 | 1,210 | 1,285 | 1,200 | 1,230 | +32 | +2.7% | 1,015,600 |
| 2017/08/04 | 1,180 | 1,210 | 1,161 | 1,198 | +39 | +3.4% | 388,600 |
| 2017/08/03 | 1,203 | 1,208 | 1,136 | 1,159 | -51 | -4.2% | 321,700 |
| 2017/08/02 | 1,160 | 1,232 | 1,159 | 1,210 | +73 | +6.4% | 749,600 |
| 2017/08/01 | 1,223 | 1,231 | 1,123 | 1,137 | -140 | -11% | 1,213,600 |
| 2017/07/31 | 1,305 | 1,350 | 1,250 | 1,277 | +50 | +4.1% | 2,550,500 |
| 2017/07/28 | 1,300 | 1,329 | 1,200 | 1,227 | -23 | -1.8% | 2,075,000 |
| 2017/07/27 | 1,140 | 1,375 | 1,130 | 1,250 | +140 | +12.6% | 6,517,500 |
| 2017/07/26 | 987 | 1,110 | 981 | 1,110 | +150 | +15.6% | 1,140,500 |
| 2017/07/25 | 1,000 | 1,003 | 958 | 960 | -38 | -3.8% | 295,700 |
| 2017/07/24 | 1,025 | 1,039 | 988 | 998 | +22 | +2.3% | 561,700 |
| 2017/07/21 | 927 | 983 | 921 | 976 | +61 | +6.7% | 895,400 |
| 2017/07/20 | 889 | 915 | 881 | 915 | +17 | +1.9% | 220,500 |
| 2017/07/19 | 929 | 931 | 898 | 898 | -9 | -1% | 404,700 |
| 2017/07/18 | 880 | 939 | 871 | 907 | +60 | +7.1% | 1,257,000 |
| 2017/07/14 | 839 | 854 | 836 | 847 | +14 | +1.7% | 121,900 |
| 2017/07/13 | 846 | 850 | 831 | 833 | -8 | -1% | 64,100 |
| 2017/07/12 | 855 | 855 | 840 | 841 | +1 | +0.1% | 100,600 |
| 2017/07/11 | 827 | 858 | 827 | 840 | +11 | +1.3% | 135,100 |
| 2017/07/10 | 826 | 839 | 819 | 829 | +11 | +1.3% | 75,200 |
| 2017/07/07 | 801 | 819 | 801 | 818 | +17 | +2.1% | 61,600 |
| 2017/07/06 | 809 | 811 | 798 | 801 | -9 | -1.1% | 48,300 |
| 2017/07/05 | 805 | 816 | 796 | 810 | ±0 | ±0% | 60,600 |
| 2017/07/04 | 828 | 831 | 810 | 810 | -12 | -1.5% | 65,700 |
| 2017/07/03 | 824 | 824 | 812 | 822 | +3 | +0.4% | 26,100 |
| 2017/06/30 | 810 | 819 | 806 | 819 | +5 | +0.6% | 36,700 |
| 2017/06/29 | 834 | 835 | 814 | 814 | -20 | -2.4% | 64,300 |
| 2017/06/28 | 820 | 845 | 819 | 834 | +15 | +1.8% | 124,300 |
| 2017/06/27 | 813 | 819 | 804 | 819 | +7 | +0.9% | 50,500 |
| 2017/06/26 | 805 | 822 | 803 | 812 | +1 | +0.1% | 53,400 |
| 2017/06/23 | 840 | 849 | 801 | 811 | -28 | -3.3% | 119,900 |
| 2017/06/22 | 817 | 839 | 817 | 839 | +14 | +1.7% | 67,900 |
| 2017/06/21 | 815 | 827 | 815 | 825 | +1 | +0.1% | 39,700 |
| 2017/06/20 | 825 | 838 | 817 | 824 | -6 | -0.7% | 87,900 |
| 2017/06/19 | 792 | 855 | 792 | 830 | +46 | +5.9% | 393,400 |
| 2017/06/16 | 777 | 786 | 771 | 784 | +7 | +0.9% | 80,000 |
1951～
2000
件表示中 / 3768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 | 40,400円 | +26.0% | - | 0.00% | - | 0.78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 |
| 児玉化 | 88,100円 | +373.4% | +570.1% | 0.00% | 0.69倍 | 3.39倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| リベルタ | 225,200円 | +27.4% | +500.0% | 0.44% | 83.81倍 | 10.19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 |
| ムトー精工 | 169,500円 | -7.5% | -12.8% | 5.31% | 7.45倍 | 0.64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 |
| ニイタカ | 212,700円 | +5.4% | -11.4% | 3.57% | 11.42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 |
市場注目の銘柄
チャート関連のコラム
