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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,490 | 3,530 | 3,210 | 3,240 | -225 | -6.5% | 186,500 |
| 2022/01/24 | 3,405 | 3,490 | 3,320 | 3,465 | -60 | -1.7% | 136,900 |
| 2022/01/21 | 3,455 | 3,540 | 3,390 | 3,525 | -65 | -1.8% | 127,600 |
| 2022/01/20 | 3,450 | 3,600 | 3,405 | 3,590 | +115 | +3.3% | 161,700 |
| 2022/01/19 | 3,625 | 3,650 | 3,435 | 3,475 | -255 | -6.8% | 237,400 |
| 2022/01/18 | 3,685 | 3,810 | 3,630 | 3,730 | +25 | +0.7% | 173,300 |
| 2022/01/17 | 3,990 | 4,020 | 3,700 | 3,705 | -255 | -6.4% | 254,900 |
| 2022/01/14 | 4,055 | 4,125 | 3,890 | 3,960 | -160 | -3.9% | 254,800 |
| 2022/01/13 | 3,965 | 4,160 | 3,945 | 4,120 | +165 | +4.2% | 285,000 |
| 2022/01/12 | 3,940 | 3,970 | 3,805 | 3,955 | +115 | +3% | 199,400 |
| 2022/01/11 | 3,805 | 3,895 | 3,735 | 3,840 | +75 | +2% | 244,300 |
| 2022/01/07 | 3,970 | 4,005 | 3,715 | 3,765 | -135 | -3.5% | 253,300 |
| 2022/01/06 | 4,060 | 4,095 | 3,900 | 3,900 | -230 | -5.6% | 233,200 |
| 2022/01/05 | 4,320 | 4,400 | 4,070 | 4,130 | -175 | -4.1% | 337,600 |
| 2022/01/04 | 4,400 | 4,490 | 4,245 | 4,305 | -105 | -2.4% | 403,800 |
| 2021/12/30 | 4,110 | 4,425 | 4,030 | 4,410 | +270 | +6.5% | 347,000 |
| 2021/12/29 | 4,120 | 4,250 | 4,060 | 4,140 | +20 | +0.5% | 196,500 |
| 2021/12/28 | 4,170 | 4,170 | 3,980 | 4,120 | -5 | -0.1% | 227,600 |
| 2021/12/27 | 4,185 | 4,340 | 4,100 | 4,125 | -65 | -1.6% | 327,500 |
| 2021/12/24 | 3,950 | 4,220 | 3,910 | 4,190 | +250 | +6.3% | 382,000 |
| 2021/12/23 | 4,010 | 4,070 | 3,855 | 3,940 | -70 | -1.7% | 306,700 |
| 2021/12/22 | 3,700 | 4,015 | 3,670 | 4,010 | +330 | +9% | 301,200 |
| 2021/12/21 | 3,785 | 3,800 | 3,580 | 3,680 | -35 | -0.9% | 205,100 |
| 2021/12/20 | 3,810 | 3,895 | 3,680 | 3,715 | -110 | -2.9% | 272,600 |
| 2021/12/17 | 3,760 | 4,045 | 3,655 | 3,825 | +40 | +1.1% | 680,500 |
| 2021/12/16 | 3,595 | 3,785 | 3,480 | 3,785 | +210 | +5.9% | 331,300 |
| 2021/12/15 | 3,355 | 3,610 | 3,350 | 3,575 | +290 | +8.8% | 324,100 |
| 2021/12/14 | 3,250 | 3,340 | 3,170 | 3,285 | ±0 | ±0% | 105,300 |
| 2021/12/13 | 3,175 | 3,310 | 3,070 | 3,285 | +145 | +4.6% | 113,200 |
| 2021/12/10 | 3,070 | 3,185 | 3,040 | 3,140 | +30 | +1% | 85,700 |
| 2021/12/09 | 3,210 | 3,210 | 3,110 | 3,110 | -120 | -3.7% | 69,600 |
| 2021/12/08 | 3,135 | 3,255 | 3,115 | 3,230 | +115 | +3.7% | 90,600 |
| 2021/12/07 | 3,140 | 3,195 | 3,080 | 3,115 | +40 | +1.3% | 112,200 |
| 2021/12/06 | 3,315 | 3,335 | 3,065 | 3,075 | -270 | -8.1% | 176,300 |
| 2021/12/03 | 3,350 | 3,370 | 3,185 | 3,345 | +10 | +0.3% | 108,900 |
| 2021/12/02 | 3,475 | 3,660 | 3,315 | 3,335 | -140 | -4% | 199,900 |
| 2021/12/01 | 3,545 | 3,640 | 3,340 | 3,475 | +35 | +1% | 210,200 |
| 2021/11/30 | 3,270 | 3,550 | 3,260 | 3,440 | +270 | +8.5% | 218,500 |
| 2021/11/29 | 3,215 | 3,305 | 3,140 | 3,170 | -75 | -2.3% | 126,400 |
| 2021/11/26 | 3,305 | 3,305 | 3,150 | 3,245 | -100 | -3% | 163,900 |
| 2021/11/25 | 3,500 | 3,515 | 3,335 | 3,345 | -210 | -5.9% | 105,300 |
| 2021/11/24 | 3,565 | 3,660 | 3,470 | 3,555 | -80 | -2.2% | 168,600 |
| 2021/11/22 | 3,730 | 3,845 | 3,625 | 3,635 | -90 | -2.4% | 215,400 |
| 2021/11/19 | 3,555 | 3,740 | 3,480 | 3,725 | +165 | +4.6% | 216,000 |
| 2021/11/18 | 3,425 | 3,615 | 3,200 | 3,560 | +85 | +2.4% | 321,200 |
| 2021/11/17 | 3,155 | 3,485 | 3,145 | 3,475 | +385 | +12.5% | 264,500 |
| 2021/11/16 | 2,877 | 3,090 | 2,864 | 3,090 | +218 | +7.6% | 132,800 |
| 2021/11/15 | 2,853 | 2,885 | 2,750 | 2,872 | +48 | +1.7% | 97,300 |
| 2021/11/12 | 2,881 | 2,914 | 2,813 | 2,824 | -27 | -0.9% | 152,200 |
| 2021/11/11 | 3,040 | 3,075 | 2,833 | 2,851 | -514 | -15.3% | 336,800 |
801～
850
件表示中 / 3692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 | 100,200円 | +12.5% | - | 0.00% | - | 0.40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 |
| ウェーブロック | 55,900円 | +8.2% | -2.4% | 5.37% | 10.73倍 | 0.29倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| アジュバンＨ | 76,100円 | +6.5% | -5.9% | 1.58% | 83.53倍 | 1.46倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 南海化学 | 242,400円 | +5.2% | -32.6% | 2.27% | 6.77倍 | 0.61倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 昭和化 | 46,100円 | 0.0% | -56.9% | 1.30% | 23.38倍 | 0.63倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
