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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 2,650 | 2,650 | 2,515 | 2,553 | -95 | -3.6% | 112,700 |
| 2022/03/03 | 2,600 | 2,680 | 2,600 | 2,648 | +98 | +3.8% | 133,400 |
| 2022/03/02 | 2,556 | 2,611 | 2,534 | 2,550 | -104 | -3.9% | 133,900 |
| 2022/03/01 | 2,540 | 2,671 | 2,540 | 2,654 | +119 | +4.7% | 141,000 |
| 2022/02/28 | 2,552 | 2,593 | 2,451 | 2,535 | -9 | -0.4% | 123,000 |
| 2022/02/25 | 2,518 | 2,559 | 2,492 | 2,544 | +75 | +3% | 109,500 |
| 2022/02/24 | 2,415 | 2,526 | 2,415 | 2,469 | +6 | +0.2% | 202,300 |
| 2022/02/22 | 2,496 | 2,543 | 2,448 | 2,463 | -83 | -3.3% | 132,300 |
| 2022/02/21 | 2,601 | 2,601 | 2,524 | 2,546 | -91 | -3.5% | 126,100 |
| 2022/02/18 | 2,613 | 2,688 | 2,594 | 2,637 | -71 | -2.6% | 190,800 |
| 2022/02/17 | 2,788 | 2,791 | 2,687 | 2,708 | -94 | -3.4% | 196,600 |
| 2022/02/16 | 2,850 | 2,854 | 2,766 | 2,802 | +22 | +0.8% | 125,400 |
| 2022/02/15 | 2,855 | 2,873 | 2,752 | 2,780 | -83 | -2.9% | 181,900 |
| 2022/02/14 | 2,872 | 2,907 | 2,793 | 2,863 | -109 | -3.7% | 208,700 |
| 2022/02/10 | 3,155 | 3,185 | 2,941 | 2,972 | -143 | -4.6% | 321,100 |
| 2022/02/09 | 3,220 | 3,375 | 3,050 | 3,115 | +75 | +2.5% | 352,700 |
| 2022/02/08 | 3,105 | 3,190 | 3,030 | 3,040 | -75 | -2.4% | 136,800 |
| 2022/02/07 | 3,285 | 3,285 | 3,110 | 3,115 | -190 | -5.7% | 126,500 |
| 2022/02/04 | 3,275 | 3,340 | 3,215 | 3,305 | -35 | -1% | 93,000 |
| 2022/02/03 | 3,435 | 3,435 | 3,305 | 3,340 | -95 | -2.8% | 87,400 |
| 2022/02/02 | 3,430 | 3,460 | 3,380 | 3,435 | +55 | +1.6% | 88,100 |
| 2022/02/01 | 3,475 | 3,515 | 3,350 | 3,380 | ±0 | ±0% | 121,300 |
| 2022/01/31 | 3,300 | 3,400 | 3,200 | 3,380 | +80 | +2.4% | 128,900 |
| 2022/01/28 | 3,290 | 3,355 | 3,185 | 3,300 | +80 | +2.5% | 138,200 |
| 2022/01/27 | 3,450 | 3,455 | 3,185 | 3,220 | -180 | -5.3% | 191,200 |
| 2022/01/26 | 3,270 | 3,460 | 3,270 | 3,400 | +160 | +4.9% | 172,900 |
| 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 |
851～
900
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
