戸田工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,321 | 1,438 | 1,318 | 1,364 | +25 | +1.9% | 93,800 |
| 2025/07/03 | 1,318 | 1,419 | 1,310 | 1,339 | -9 | -0.7% | 96,300 |
| 2025/07/02 | 1,242 | 1,405 | 1,184 | 1,348 | +98 | +7.8% | 138,700 |
| 2025/07/01 | 1,200 | 1,287 | 1,188 | 1,250 | +69 | +5.8% | 32,800 |
| 2025/06/30 | 1,162 | 1,208 | 1,148 | 1,181 | +17 | +1.5% | 23,500 |
| 2025/06/27 | 1,101 | 1,187 | 1,085 | 1,164 | +68 | +6.2% | 70,800 |
| 2025/06/26 | 1,100 | 1,109 | 1,069 | 1,096 | -3 | -0.3% | 13,100 |
| 2025/06/25 | 1,101 | 1,106 | 1,050 | 1,099 | +17 | +1.6% | 34,000 |
| 2025/06/24 | 995 | 1,083 | 992 | 1,082 | +96 | +9.7% | 35,300 |
| 2025/06/23 | 969 | 1,025 | 969 | 986 | +17 | +1.8% | 27,000 |
| 2025/06/20 | 973 | 988 | 969 | 969 | -4 | -0.4% | 12,700 |
| 2025/06/19 | 958 | 973 | 952 | 973 | +13 | +1.4% | 25,700 |
| 2025/06/18 | 958 | 974 | 958 | 960 | +3 | +0.3% | 5,100 |
| 2025/06/17 | 967 | 970 | 957 | 957 | -10 | -1% | 4,500 |
| 2025/06/16 | 975 | 975 | 960 | 967 | -5 | -0.5% | 6,600 |
| 2025/06/13 | 993 | 993 | 972 | 972 | -26 | -2.6% | 16,300 |
| 2025/06/12 | 989 | 999 | 989 | 998 | -4 | -0.4% | 3,800 |
| 2025/06/11 | 975 | 1,002 | 975 | 1,002 | +28 | +2.9% | 19,200 |
| 2025/06/10 | 985 | 985 | 973 | 974 | -16 | -1.6% | 4,800 |
| 2025/06/09 | 975 | 990 | 975 | 990 | +18 | +1.9% | 3,200 |
| 2025/06/06 | 977 | 983 | 972 | 972 | -5 | -0.5% | 4,200 |
| 2025/06/05 | 983 | 984 | 977 | 977 | -15 | -1.5% | 4,400 |
| 2025/06/04 | 956 | 992 | 956 | 992 | +36 | +3.8% | 17,400 |
| 2025/06/03 | 965 | 968 | 956 | 956 | -9 | -0.9% | 5,500 |
| 2025/06/02 | 960 | 977 | 960 | 965 | ±0 | ±0% | 5,400 |
| 2025/05/30 | 960 | 975 | 958 | 965 | +3 | +0.3% | 9,900 |
| 2025/05/29 | 989 | 990 | 959 | 962 | -25 | -2.5% | 13,700 |
| 2025/05/28 | 980 | 989 | 963 | 987 | +7 | +0.7% | 12,200 |
| 2025/05/27 | 974 | 986 | 974 | 980 | +12 | +1.2% | 5,100 |
| 2025/05/26 | 948 | 976 | 948 | 968 | +20 | +2.1% | 8,500 |
| 2025/05/23 | 957 | 963 | 948 | 948 | +3 | +0.3% | 9,200 |
| 2025/05/22 | 955 | 956 | 945 | 945 | +4 | +0.4% | 8,200 |
| 2025/05/21 | 961 | 967 | 940 | 941 | -20 | -2.1% | 29,300 |
| 2025/05/20 | 970 | 983 | 961 | 961 | -13 | -1.3% | 30,100 |
| 2025/05/19 | 962 | 988 | 962 | 974 | +14 | +1.5% | 10,900 |
| 2025/05/16 | 980 | 989 | 955 | 960 | -63 | -6.2% | 44,200 |
| 2025/05/15 | 986 | 1,024 | 986 | 1,023 | +7 | +0.7% | 11,200 |
| 2025/05/14 | 1,031 | 1,037 | 1,015 | 1,016 | -21 | -2% | 4,000 |
| 2025/05/13 | 1,049 | 1,049 | 1,037 | 1,037 | -6 | -0.6% | 5,000 |
| 2025/05/12 | 1,031 | 1,057 | 1,031 | 1,043 | +25 | +2.5% | 10,000 |
| 2025/05/09 | 987 | 1,070 | 987 | 1,018 | +22 | +2.2% | 35,500 |
| 2025/05/08 | 988 | 1,009 | 988 | 996 | -4 | -0.4% | 5,000 |
| 2025/05/07 | 1,005 | 1,014 | 997 | 1,000 | -2 | -0.2% | 5,000 |
| 2025/05/02 | 998 | 1,025 | 985 | 1,002 | +3 | +0.3% | 15,000 |
| 2025/05/01 | 1,044 | 1,044 | 999 | 999 | -39 | -3.8% | 9,400 |
| 2025/04/30 | 1,019 | 1,040 | 1,012 | 1,038 | +24 | +2.4% | 5,400 |
| 2025/04/28 | 1,050 | 1,059 | 1,014 | 1,014 | -6 | -0.6% | 15,500 |
| 2025/04/25 | 1,002 | 1,040 | 1,002 | 1,020 | +4 | +0.4% | 16,300 |
| 2025/04/24 | 1,042 | 1,052 | 1,016 | 1,016 | -32 | -3.1% | 10,600 |
| 2025/04/23 | 1,047 | 1,059 | 1,035 | 1,048 | +17 | +1.6% | 12,700 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「戸田工」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 |
|---|---|---|---|---|---|---|---|---|
| 戸田工 | 136,400円 | -8.4% | - | 0.00% | 39.43倍 | 0.72倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| ヤスハラケミカル | 80,000円 | - | - | 1.50% | - | 0.34倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| 児玉化 | 54,500円 | +373.4% | +570.1% | 0.00% | 0.43倍 | 2.10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 |
| リップス | 314,500円 | +17.2% | +26.0% | 0.00% | 12.75倍 | 2.56倍 |
|
- |
| 日理化 | 21,100円 | +4.0% | -37.2% | 1.90% | 14.31倍 | 0.44倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
