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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 985 | 985 | 973 | 974 | -16 | -1.6% | 4,800 |
| 2025/06/09 | 975 | 990 | 975 | 990 | +18 | +1.9% | 3,200 |
| 2025/06/06 | 977 | 983 | 972 | 972 | -5 | -0.5% | 4,200 |
| 2025/06/05 | 983 | 984 | 977 | 977 | -15 | -1.5% | 4,400 |
| 2025/06/04 | 956 | 992 | 956 | 992 | +36 | +3.8% | 17,400 |
| 2025/06/03 | 965 | 968 | 956 | 956 | -9 | -0.9% | 5,500 |
| 2025/06/02 | 960 | 977 | 960 | 965 | ±0 | ±0% | 5,400 |
| 2025/05/30 | 960 | 975 | 958 | 965 | +3 | +0.3% | 9,900 |
| 2025/05/29 | 989 | 990 | 959 | 962 | -25 | -2.5% | 13,700 |
| 2025/05/28 | 980 | 989 | 963 | 987 | +7 | +0.7% | 12,200 |
| 2025/05/27 | 974 | 986 | 974 | 980 | +12 | +1.2% | 5,100 |
| 2025/05/26 | 948 | 976 | 948 | 968 | +20 | +2.1% | 8,500 |
| 2025/05/23 | 957 | 963 | 948 | 948 | +3 | +0.3% | 9,200 |
| 2025/05/22 | 955 | 956 | 945 | 945 | +4 | +0.4% | 8,200 |
| 2025/05/21 | 961 | 967 | 940 | 941 | -20 | -2.1% | 29,300 |
| 2025/05/20 | 970 | 983 | 961 | 961 | -13 | -1.3% | 30,100 |
| 2025/05/19 | 962 | 988 | 962 | 974 | +14 | +1.5% | 10,900 |
| 2025/05/16 | 980 | 989 | 955 | 960 | -63 | -6.2% | 44,200 |
| 2025/05/15 | 986 | 1,024 | 986 | 1,023 | +7 | +0.7% | 11,200 |
| 2025/05/14 | 1,031 | 1,037 | 1,015 | 1,016 | -21 | -2% | 4,000 |
| 2025/05/13 | 1,049 | 1,049 | 1,037 | 1,037 | -6 | -0.6% | 5,000 |
| 2025/05/12 | 1,031 | 1,057 | 1,031 | 1,043 | +25 | +2.5% | 10,000 |
| 2025/05/09 | 987 | 1,070 | 987 | 1,018 | +22 | +2.2% | 35,500 |
| 2025/05/08 | 988 | 1,009 | 988 | 996 | -4 | -0.4% | 5,000 |
| 2025/05/07 | 1,005 | 1,014 | 997 | 1,000 | -2 | -0.2% | 5,000 |
| 2025/05/02 | 998 | 1,025 | 985 | 1,002 | +3 | +0.3% | 15,000 |
| 2025/05/01 | 1,044 | 1,044 | 999 | 999 | -39 | -3.8% | 9,400 |
| 2025/04/30 | 1,019 | 1,040 | 1,012 | 1,038 | +24 | +2.4% | 5,400 |
| 2025/04/28 | 1,050 | 1,059 | 1,014 | 1,014 | -6 | -0.6% | 15,500 |
| 2025/04/25 | 1,002 | 1,040 | 1,002 | 1,020 | +4 | +0.4% | 16,300 |
| 2025/04/24 | 1,042 | 1,052 | 1,016 | 1,016 | -32 | -3.1% | 10,600 |
| 2025/04/23 | 1,047 | 1,059 | 1,035 | 1,048 | +17 | +1.6% | 12,700 |
| 2025/04/22 | 1,065 | 1,108 | 1,019 | 1,031 | -19 | -1.8% | 76,600 |
| 2025/04/21 | 1,018 | 1,059 | 1,008 | 1,050 | +32 | +3.1% | 6,000 |
| 2025/04/18 | 1,000 | 1,030 | 980 | 1,018 | +21 | +2.1% | 16,900 |
| 2025/04/17 | 976 | 997 | 976 | 997 | +11 | +1.1% | 16,600 |
| 2025/04/16 | 1,025 | 1,034 | 980 | 986 | -86 | -8% | 62,400 |
| 2025/04/15 | 980 | 1,072 | 980 | 1,072 | +87 | +8.8% | 18,300 |
| 2025/04/14 | 981 | 1,008 | 969 | 985 | +11 | +1.1% | 11,100 |
| 2025/04/11 | 977 | 983 | 936 | 974 | -3 | -0.3% | 16,600 |
| 2025/04/10 | 921 | 977 | 921 | 977 | +91 | +10.3% | 20,300 |
| 2025/04/09 | 933 | 933 | 882 | 886 | -49 | -5.2% | 35,100 |
| 2025/04/08 | 987 | 1,012 | 935 | 935 | -13 | -1.4% | 49,300 |
| 2025/04/07 | 951 | 978 | 934 | 948 | -63 | -6.2% | 30,100 |
| 2025/04/04 | 1,067 | 1,067 | 980 | 1,011 | -92 | -8.3% | 39,800 |
| 2025/04/03 | 1,110 | 1,130 | 1,062 | 1,103 | -19 | -1.7% | 25,300 |
| 2025/04/02 | 1,126 | 1,150 | 1,122 | 1,122 | ±0 | ±0% | 10,600 |
| 2025/04/01 | 1,125 | 1,160 | 1,122 | 1,122 | -7 | -0.6% | 6,000 |
| 2025/03/31 | 1,170 | 1,170 | 1,128 | 1,129 | -59 | -5% | 22,700 |
| 2025/03/28 | 1,228 | 1,228 | 1,180 | 1,188 | -39 | -3.2% | 11,700 |
51～
100
件表示中 / 3767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 | 148,600円 | -8.4% | - | 0.00% | 42.96倍 | 0.78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 |
| ダイトーケミ | 83,700円 | +4.6% | +6.2% | 2.87% | 11.67倍 | 0.60倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 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 | 176,000円 | +9.1% | +6.6% | 1.42% | 10.94倍 | 1.56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 |
| 日理化 | 23,000円 | +4.0% | -37.2% | 1.74% | 15.59倍 | 0.48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
