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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/06 | 2,945 | 3,050 | 2,894 | 2,911 | +16 | +0.6% | 60,400 |
| 2021/10/05 | 2,927 | 2,939 | 2,807 | 2,895 | -82 | -2.8% | 93,900 |
| 2021/10/04 | 3,125 | 3,125 | 2,947 | 2,977 | -78 | -2.6% | 63,900 |
| 2021/10/01 | 3,050 | 3,170 | 3,035 | 3,055 | -40 | -1.3% | 88,000 |
| 2021/09/30 | 3,200 | 3,200 | 3,095 | 3,095 | -65 | -2.1% | 66,200 |
| 2021/09/29 | 3,100 | 3,165 | 3,085 | 3,160 | -15 | -0.5% | 54,000 |
| 2021/09/28 | 3,225 | 3,225 | 3,100 | 3,175 | -75 | -2.3% | 75,000 |
| 2021/09/27 | 3,255 | 3,270 | 3,190 | 3,250 | -5 | -0.2% | 66,700 |
| 2021/09/24 | 3,325 | 3,325 | 3,255 | 3,255 | +70 | +2.2% | 83,300 |
| 2021/09/22 | 3,325 | 3,325 | 3,180 | 3,185 | -130 | -3.9% | 95,200 |
| 2021/09/21 | 3,280 | 3,365 | 3,210 | 3,315 | -65 | -1.9% | 74,700 |
| 2021/09/17 | 3,415 | 3,430 | 3,330 | 3,380 | -70 | -2% | 84,800 |
| 2021/09/16 | 3,620 | 3,620 | 3,365 | 3,450 | -170 | -4.7% | 136,700 |
| 2021/09/15 | 3,605 | 3,665 | 3,535 | 3,620 | -40 | -1.1% | 63,800 |
| 2021/09/14 | 3,665 | 3,710 | 3,600 | 3,660 | -50 | -1.3% | 88,100 |
| 2021/09/13 | 3,630 | 3,725 | 3,520 | 3,710 | +75 | +2.1% | 143,000 |
| 2021/09/10 | 3,710 | 3,735 | 3,610 | 3,635 | -70 | -1.9% | 190,600 |
| 2021/09/09 | 3,495 | 3,785 | 3,465 | 3,705 | +170 | +4.8% | 421,800 |
| 2021/09/08 | 3,085 | 3,575 | 3,055 | 3,535 | +460 | +15% | 473,200 |
| 2021/09/07 | 3,165 | 3,175 | 3,040 | 3,075 | -100 | -3.1% | 89,900 |
| 2021/09/06 | 3,200 | 3,220 | 3,105 | 3,175 | ±0 | ±0% | 75,800 |
| 2021/09/03 | 3,095 | 3,225 | 3,095 | 3,175 | +95 | +3.1% | 77,700 |
| 2021/09/02 | 3,195 | 3,195 | 3,070 | 3,080 | -115 | -3.6% | 50,000 |
| 2021/09/01 | 3,150 | 3,195 | 3,090 | 3,195 | +45 | +1.4% | 34,000 |
| 2021/08/31 | 3,175 | 3,175 | 3,110 | 3,150 | -20 | -0.6% | 33,100 |
| 2021/08/30 | 3,200 | 3,220 | 3,125 | 3,170 | +50 | +1.6% | 41,800 |
| 2021/08/27 | 3,180 | 3,230 | 3,095 | 3,120 | -80 | -2.5% | 39,900 |
| 2021/08/26 | 3,270 | 3,270 | 3,165 | 3,200 | -20 | -0.6% | 61,200 |
| 2021/08/25 | 3,100 | 3,295 | 3,100 | 3,220 | +150 | +4.9% | 123,200 |
| 2021/08/24 | 3,005 | 3,075 | 2,961 | 3,070 | +106 | +3.6% | 40,200 |
| 2021/08/23 | 2,894 | 2,999 | 2,856 | 2,964 | +120 | +4.2% | 45,300 |
| 2021/08/20 | 2,960 | 2,993 | 2,838 | 2,844 | -117 | -4% | 79,000 |
901～
950
件表示中 / 3736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 | 138,400円 | -8.4% | - | 0.00% | 40.01倍 | 0.73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 |
| コージンバイ | 170,700円 | +9.1% | +6.6% | 1.46% | 10.62倍 | 1.51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 |
| ヤスハラケミカル | 79,400円 | - | - | 1.51% | - | 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 | 52,300円 | +373.4% | +570.1% | 0.00% | 0.41倍 | 2.01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 | 321,000円 | +17.2% | +26.0% | 0.00% | 13.01倍 | 2.61倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
