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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,470 | 2,494 | 2,426 | 2,427 | +1 | ±0% | 64,200 |
| 2022/12/26 | 2,350 | 2,438 | 2,345 | 2,426 | +64 | +2.7% | 73,700 |
| 2022/12/23 | 2,407 | 2,407 | 2,353 | 2,362 | -78 | -3.2% | 102,400 |
| 2022/12/22 | 2,502 | 2,513 | 2,436 | 2,440 | -43 | -1.7% | 63,600 |
| 2022/12/21 | 2,519 | 2,524 | 2,451 | 2,483 | -46 | -1.8% | 109,500 |
| 2022/12/20 | 2,659 | 2,659 | 2,501 | 2,529 | -129 | -4.9% | 119,200 |
| 2022/12/19 | 2,698 | 2,709 | 2,626 | 2,658 | -50 | -1.8% | 83,200 |
| 2022/12/16 | 2,730 | 2,736 | 2,702 | 2,708 | -60 | -2.2% | 50,200 |
| 2022/12/15 | 2,769 | 2,803 | 2,739 | 2,768 | +1 | ±0% | 44,100 |
| 2022/12/14 | 2,759 | 2,786 | 2,733 | 2,767 | +58 | +2.1% | 60,400 |
| 2022/12/13 | 2,727 | 2,758 | 2,709 | 2,709 | -9 | -0.3% | 42,900 |
| 2022/12/12 | 2,765 | 2,765 | 2,711 | 2,718 | -47 | -1.7% | 50,300 |
| 2022/12/09 | 2,766 | 2,789 | 2,755 | 2,765 | +10 | +0.4% | 30,300 |
| 2022/12/08 | 2,810 | 2,810 | 2,725 | 2,755 | -37 | -1.3% | 37,600 |
| 2022/12/07 | 2,768 | 2,818 | 2,755 | 2,792 | -1 | ±0% | 36,800 |
| 2022/12/06 | 2,826 | 2,830 | 2,762 | 2,793 | -41 | -1.4% | 41,600 |
| 2022/12/05 | 2,887 | 2,888 | 2,812 | 2,834 | -60 | -2.1% | 46,900 |
| 2022/12/02 | 2,958 | 2,958 | 2,891 | 2,894 | -60 | -2% | 40,700 |
| 2022/12/01 | 2,993 | 2,993 | 2,931 | 2,954 | +6 | +0.2% | 47,100 |
| 2022/11/30 | 3,025 | 3,025 | 2,941 | 2,948 | -87 | -2.9% | 56,900 |
| 2022/11/29 | 2,968 | 3,035 | 2,918 | 3,035 | +49 | +1.6% | 81,000 |
| 2022/11/28 | 3,060 | 3,060 | 2,973 | 2,986 | -64 | -2.1% | 38,900 |
| 2022/11/25 | 3,085 | 3,105 | 3,025 | 3,050 | -5 | -0.2% | 38,600 |
| 2022/11/24 | 3,000 | 3,080 | 2,983 | 3,055 | +78 | +2.6% | 64,700 |
| 2022/11/22 | 3,050 | 3,050 | 2,975 | 2,977 | -43 | -1.4% | 64,500 |
| 2022/11/21 | 2,930 | 3,050 | 2,890 | 3,020 | +110 | +3.8% | 79,800 |
| 2022/11/18 | 2,885 | 2,949 | 2,880 | 2,910 | +17 | +0.6% | 75,400 |
| 2022/11/17 | 2,978 | 2,978 | 2,893 | 2,893 | -93 | -3.1% | 86,000 |
| 2022/11/16 | 2,960 | 3,030 | 2,932 | 2,986 | +9 | +0.3% | 74,200 |
| 2022/11/15 | 3,060 | 3,060 | 2,947 | 2,977 | -103 | -3.3% | 112,900 |
| 2022/11/14 | 3,095 | 3,095 | 2,921 | 3,080 | -85 | -2.7% | 202,200 |
| 2022/11/11 | 3,200 | 3,220 | 3,130 | 3,165 | +65 | +2.1% | 94,400 |
| 2022/11/10 | 3,100 | 3,160 | 3,080 | 3,100 | -35 | -1.1% | 49,100 |
| 2022/11/09 | 3,050 | 3,170 | 3,050 | 3,135 | +60 | +2% | 72,400 |
| 2022/11/08 | 3,100 | 3,100 | 3,030 | 3,075 | -5 | -0.2% | 47,300 |
| 2022/11/07 | 3,110 | 3,145 | 3,075 | 3,080 | +5 | +0.2% | 66,500 |
| 2022/11/04 | 2,998 | 3,080 | 2,992 | 3,075 | +50 | +1.7% | 52,900 |
| 2022/11/02 | 3,005 | 3,055 | 2,998 | 3,025 | +27 | +0.9% | 46,900 |
| 2022/11/01 | 3,030 | 3,060 | 2,980 | 2,998 | -12 | -0.4% | 75,500 |
| 2022/10/31 | 2,974 | 3,055 | 2,930 | 3,010 | +158 | +5.5% | 132,000 |
| 2022/10/28 | 2,830 | 2,880 | 2,809 | 2,852 | +18 | +0.6% | 40,000 |
| 2022/10/27 | 2,900 | 2,935 | 2,834 | 2,834 | -82 | -2.8% | 45,900 |
| 2022/10/26 | 2,891 | 2,918 | 2,872 | 2,916 | +25 | +0.9% | 28,900 |
| 2022/10/25 | 2,942 | 2,955 | 2,889 | 2,891 | -41 | -1.4% | 33,900 |
| 2022/10/24 | 2,906 | 2,991 | 2,895 | 2,932 | +76 | +2.7% | 63,300 |
| 2022/10/21 | 2,826 | 2,866 | 2,803 | 2,856 | +21 | +0.7% | 38,900 |
| 2022/10/20 | 2,858 | 2,887 | 2,800 | 2,835 | -41 | -1.4% | 40,100 |
| 2022/10/19 | 2,902 | 2,970 | 2,876 | 2,876 | -21 | -0.7% | 57,000 |
| 2022/10/18 | 2,886 | 2,917 | 2,852 | 2,897 | +104 | +3.7% | 90,900 |
| 2022/10/17 | 2,763 | 2,811 | 2,750 | 2,793 | -20 | -0.7% | 40,000 |
651～
700
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「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 | 145,100円 | -8.4% | - | 0.00% | 41.95倍 | 0.76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 |
| ダイキアクシス | 67,000円 | +2.1% | +0.8% | 3.58% | 13.68倍 | 0.94倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| コージンバイ | 175,500円 | +9.1% | +6.6% | 1.42% | 10.91倍 | 1.55倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| リップス | 342,500円 | +17.2% | +26.0% | 0.00% | 13.88倍 | 2.79倍 |
|
- |
| 日理化 | 23,300円 | +4.0% | -37.2% | 1.72% | 15.80倍 | 0.49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
