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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,280 | 3,415 | 3,245 | 3,365 | +120 | +3.7% | 88,200 |
| 2021/11/09 | 3,375 | 3,420 | 3,225 | 3,245 | -125 | -3.7% | 66,800 |
| 2021/11/08 | 3,385 | 3,460 | 3,345 | 3,370 | +30 | +0.9% | 58,600 |
| 2021/11/05 | 3,495 | 3,495 | 3,330 | 3,340 | -185 | -5.2% | 63,200 |
| 2021/11/04 | 3,510 | 3,545 | 3,445 | 3,525 | +85 | +2.5% | 54,400 |
| 2021/11/02 | 3,440 | 3,520 | 3,380 | 3,440 | -5 | -0.1% | 52,000 |
| 2021/11/01 | 3,345 | 3,465 | 3,330 | 3,445 | +195 | +6% | 113,300 |
| 2021/10/29 | 3,345 | 3,345 | 3,135 | 3,250 | -115 | -3.4% | 123,900 |
| 2021/10/28 | 3,215 | 3,380 | 3,200 | 3,365 | +125 | +3.9% | 93,800 |
| 2021/10/27 | 3,210 | 3,355 | 3,170 | 3,240 | +120 | +3.8% | 115,900 |
| 2021/10/26 | 3,000 | 3,135 | 3,000 | 3,120 | +120 | +4% | 29,500 |
| 2021/10/25 | 3,040 | 3,040 | 2,982 | 3,000 | -55 | -1.8% | 14,100 |
| 2021/10/22 | 3,010 | 3,060 | 2,971 | 3,055 | +55 | +1.8% | 25,000 |
| 2021/10/21 | 3,100 | 3,100 | 3,000 | 3,000 | -120 | -3.8% | 33,600 |
| 2021/10/20 | 3,255 | 3,255 | 3,115 | 3,120 | -75 | -2.3% | 43,400 |
| 2021/10/19 | 3,125 | 3,200 | 3,070 | 3,195 | +105 | +3.4% | 44,200 |
| 2021/10/18 | 3,075 | 3,100 | 3,035 | 3,090 | +30 | +1% | 19,700 |
| 2021/10/15 | 3,030 | 3,070 | 2,999 | 3,060 | +80 | +2.7% | 35,800 |
| 2021/10/14 | 2,920 | 2,987 | 2,900 | 2,980 | +62 | +2.1% | 36,100 |
| 2021/10/13 | 3,000 | 3,005 | 2,911 | 2,918 | -92 | -3.1% | 42,500 |
| 2021/10/12 | 2,990 | 3,020 | 2,979 | 3,010 | +20 | +0.7% | 21,400 |
| 2021/10/11 | 2,968 | 2,990 | 2,901 | 2,990 | +21 | +0.7% | 34,800 |
| 2021/10/08 | 2,979 | 3,030 | 2,929 | 2,969 | +82 | +2.8% | 61,300 |
| 2021/10/07 | 2,910 | 2,976 | 2,880 | 2,887 | -24 | -0.8% | 38,300 |
901～
950
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
