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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 1,095 | 1,095 | 1,067 | 1,087 | -40 | -3.5% | 47,700 |
| 2010/08/11 | 1,129 | 1,149 | 1,120 | 1,127 | -9 | -0.8% | 22,600 |
| 2010/08/10 | 1,131 | 1,150 | 1,130 | 1,136 | +10 | +0.9% | 15,700 |
| 2010/08/09 | 1,137 | 1,137 | 1,112 | 1,126 | ±0 | ±0% | 15,300 |
| 2010/08/06 | 1,106 | 1,130 | 1,102 | 1,126 | +14 | +1.3% | 22,300 |
| 2010/08/05 | 1,130 | 1,137 | 1,092 | 1,112 | -5 | -0.4% | 27,600 |
| 2010/08/04 | 1,115 | 1,130 | 1,112 | 1,117 | -23 | -2% | 34,800 |
| 2010/08/03 | 1,171 | 1,190 | 1,106 | 1,140 | -14 | -1.2% | 75,100 |
| 2010/08/02 | 1,158 | 1,235 | 1,126 | 1,154 | +79 | +7.3% | 222,400 |
| 2010/07/30 | 1,136 | 1,159 | 1,075 | 1,075 | -60 | -5.3% | 34,200 |
| 2010/07/29 | 1,100 | 1,144 | 1,095 | 1,135 | +40 | +3.7% | 60,800 |
| 2010/07/28 | 1,095 | 1,100 | 1,086 | 1,095 | ±0 | ±0% | 23,400 |
| 2010/07/27 | 1,117 | 1,133 | 1,090 | 1,095 | -4 | -0.4% | 15,200 |
| 2010/07/26 | 1,062 | 1,110 | 1,060 | 1,099 | +57 | +5.5% | 19,100 |
| 2010/07/23 | 1,093 | 1,111 | 1,041 | 1,042 | -38 | -3.5% | 43,500 |
| 2010/07/22 | 1,081 | 1,115 | 1,063 | 1,080 | -26 | -2.4% | 29,300 |
| 2010/07/21 | 1,108 | 1,120 | 1,091 | 1,106 | -4 | -0.4% | 27,200 |
| 2010/07/20 | 1,123 | 1,140 | 1,101 | 1,110 | -53 | -4.6% | 46,600 |
| 2010/07/16 | 1,080 | 1,176 | 1,080 | 1,163 | +86 | +8% | 123,400 |
| 2010/07/15 | 1,039 | 1,077 | 1,039 | 1,077 | +46 | +4.5% | 35,300 |
| 2010/07/14 | 1,040 | 1,088 | 1,030 | 1,031 | -8 | -0.8% | 36,900 |
| 2010/07/13 | 1,038 | 1,045 | 1,031 | 1,039 | -3 | -0.3% | 27,800 |
| 2010/07/12 | 1,051 | 1,052 | 1,040 | 1,042 | -7 | -0.7% | 18,000 |
| 2010/07/09 | 1,058 | 1,059 | 1,041 | 1,049 | -2 | -0.2% | 23,900 |
| 2010/07/08 | 1,070 | 1,085 | 1,035 | 1,051 | +11 | +1.1% | 37,400 |
| 2010/07/07 | 1,052 | 1,067 | 1,040 | 1,040 | -6 | -0.6% | 45,700 |
| 2010/07/06 | 1,055 | 1,055 | 1,035 | 1,046 | -24 | -2.2% | 76,300 |
| 2010/07/05 | 1,015 | 1,070 | 1,015 | 1,070 | +54 | +5.3% | 72,600 |
| 2010/07/02 | 1,025 | 1,078 | 1,001 | 1,016 | -9 | -0.9% | 75,000 |
| 2010/07/01 | 1,021 | 1,029 | 1,017 | 1,025 | -15 | -1.4% | 63,700 |
| 2010/06/30 | 1,050 | 1,050 | 1,015 | 1,040 | -45 | -4.1% | 66,000 |
| 2010/06/29 | 1,090 | 1,104 | 1,074 | 1,085 | -24 | -2.2% | 83,600 |
| 2010/06/28 | 1,135 | 1,135 | 1,097 | 1,109 | -26 | -2.3% | 47,600 |
| 2010/06/25 | 1,150 | 1,150 | 1,125 | 1,135 | -30 | -2.6% | 43,600 |
| 2010/06/24 | 1,172 | 1,180 | 1,162 | 1,165 | -6 | -0.5% | 34,300 |
| 2010/06/23 | 1,200 | 1,200 | 1,170 | 1,171 | -64 | -5.2% | 65,600 |
| 2010/06/22 | 1,254 | 1,254 | 1,217 | 1,235 | -24 | -1.9% | 63,500 |
| 2010/06/21 | 1,264 | 1,272 | 1,245 | 1,259 | -25 | -1.9% | 37,700 |
| 2010/06/18 | 1,281 | 1,293 | 1,275 | 1,284 | -9 | -0.7% | 19,700 |
| 2010/06/17 | 1,288 | 1,317 | 1,280 | 1,293 | -15 | -1.1% | 23,000 |
| 2010/06/16 | 1,335 | 1,335 | 1,300 | 1,308 | +3 | +0.2% | 24,800 |
| 2010/06/15 | 1,285 | 1,319 | 1,280 | 1,305 | +15 | +1.2% | 54,800 |
| 2010/06/14 | 1,275 | 1,300 | 1,275 | 1,290 | +15 | +1.2% | 26,000 |
| 2010/06/11 | 1,299 | 1,303 | 1,272 | 1,275 | +5 | +0.4% | 26,600 |
| 2010/06/10 | 1,261 | 1,270 | 1,241 | 1,270 | ±0 | ±0% | 22,400 |
| 2010/06/09 | 1,281 | 1,298 | 1,258 | 1,270 | -11 | -0.9% | 28,500 |
| 2010/06/08 | 1,276 | 1,305 | 1,275 | 1,281 | -25 | -1.9% | 37,800 |
| 2010/06/07 | 1,290 | 1,314 | 1,285 | 1,306 | -43 | -3.2% | 35,600 |
| 2010/06/04 | 1,312 | 1,370 | 1,310 | 1,349 | +44 | +3.4% | 56,100 |
| 2010/06/03 | 1,312 | 1,323 | 1,295 | 1,305 | +10 | +0.8% | 25,900 |
3601～
3650
件表示中 / 3691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 | 44,500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 | 81,500円 | -3.5% | +67.9% | 2.45% | 7.05倍 | 0.79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 | 47,500円 | +5.5% | +8.3% | 3.79% | 28.41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 | 65,900円 | +5.2% | +128.8% | 3.03% | 10.04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 | 14,700円 | +9.7% | - | 0.00% | - | 1.59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
