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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,728 | 1,730 | 1,692 | 1,706 | -16 | -0.9% | 18,700 |
| 2024/02/28 | 1,728 | 1,746 | 1,710 | 1,722 | -6 | -0.3% | 17,500 |
| 2024/02/27 | 1,690 | 1,728 | 1,675 | 1,728 | +48 | +2.9% | 32,000 |
| 2024/02/26 | 1,665 | 1,708 | 1,663 | 1,680 | +19 | +1.1% | 38,700 |
| 2024/02/22 | 1,649 | 1,664 | 1,639 | 1,661 | +29 | +1.8% | 12,100 |
| 2024/02/21 | 1,677 | 1,677 | 1,631 | 1,632 | -47 | -2.8% | 13,700 |
| 2024/02/20 | 1,647 | 1,685 | 1,640 | 1,679 | +39 | +2.4% | 24,000 |
| 2024/02/19 | 1,598 | 1,640 | 1,596 | 1,640 | +37 | +2.3% | 17,000 |
| 2024/02/16 | 1,569 | 1,614 | 1,569 | 1,603 | +34 | +2.2% | 20,500 |
| 2024/02/15 | 1,560 | 1,569 | 1,540 | 1,569 | +18 | +1.2% | 14,800 |
| 2024/02/14 | 1,546 | 1,565 | 1,531 | 1,551 | -12 | -0.8% | 28,300 |
| 2024/02/13 | 1,579 | 1,579 | 1,543 | 1,563 | -33 | -2.1% | 36,500 |
| 2024/02/09 | 1,570 | 1,611 | 1,570 | 1,596 | +15 | +0.9% | 24,600 |
| 2024/02/08 | 1,613 | 1,613 | 1,560 | 1,581 | -36 | -2.2% | 28,100 |
| 2024/02/07 | 1,620 | 1,635 | 1,606 | 1,617 | -22 | -1.3% | 61,300 |
| 2024/02/06 | 1,645 | 1,657 | 1,610 | 1,639 | -6 | -0.4% | 50,500 |
| 2024/02/05 | 1,590 | 1,654 | 1,582 | 1,645 | +63 | +4% | 30,500 |
| 2024/02/02 | 1,551 | 1,585 | 1,551 | 1,582 | +29 | +1.9% | 18,000 |
| 2024/02/01 | 1,541 | 1,553 | 1,531 | 1,553 | +13 | +0.8% | 20,000 |
| 2024/01/31 | 1,541 | 1,547 | 1,530 | 1,540 | -7 | -0.5% | 11,800 |
| 2024/01/30 | 1,590 | 1,590 | 1,547 | 1,547 | -33 | -2.1% | 22,500 |
| 2024/01/29 | 1,570 | 1,588 | 1,570 | 1,580 | +20 | +1.3% | 13,900 |
| 2024/01/26 | 1,540 | 1,568 | 1,540 | 1,560 | +15 | +1% | 11,500 |
| 2024/01/25 | 1,526 | 1,550 | 1,523 | 1,545 | +2 | +0.1% | 17,600 |
| 2024/01/24 | 1,550 | 1,559 | 1,535 | 1,543 | -7 | -0.5% | 10,400 |
| 2024/01/23 | 1,566 | 1,580 | 1,550 | 1,550 | +3 | +0.2% | 19,300 |
| 2024/01/22 | 1,543 | 1,556 | 1,537 | 1,547 | +24 | +1.6% | 10,200 |
| 2024/01/19 | 1,505 | 1,538 | 1,503 | 1,523 | +21 | +1.4% | 21,100 |
| 2024/01/18 | 1,520 | 1,523 | 1,501 | 1,502 | -8 | -0.5% | 18,300 |
| 2024/01/17 | 1,547 | 1,547 | 1,510 | 1,510 | -27 | -1.8% | 31,600 |
| 2024/01/16 | 1,561 | 1,563 | 1,537 | 1,537 | -18 | -1.2% | 18,500 |
| 2024/01/15 | 1,537 | 1,568 | 1,537 | 1,555 | +20 | +1.3% | 14,700 |
| 2024/01/12 | 1,567 | 1,575 | 1,534 | 1,535 | -40 | -2.5% | 35,500 |
| 2024/01/11 | 1,590 | 1,610 | 1,572 | 1,575 | -3 | -0.2% | 23,300 |
| 2024/01/10 | 1,561 | 1,590 | 1,551 | 1,578 | +12 | +0.8% | 25,100 |
| 2024/01/09 | 1,566 | 1,580 | 1,558 | 1,566 | +10 | +0.6% | 13,900 |
| 2024/01/05 | 1,597 | 1,599 | 1,556 | 1,556 | -30 | -1.9% | 20,300 |
| 2024/01/04 | 1,565 | 1,587 | 1,557 | 1,586 | +20 | +1.3% | 21,900 |
| 2023/12/29 | 1,555 | 1,578 | 1,542 | 1,566 | +11 | +0.7% | 21,100 |
| 2023/12/28 | 1,530 | 1,561 | 1,509 | 1,555 | +27 | +1.8% | 29,100 |
| 2023/12/27 | 1,460 | 1,528 | 1,460 | 1,528 | +60 | +4.1% | 89,300 |
| 2023/12/26 | 1,454 | 1,496 | 1,454 | 1,468 | +10 | +0.7% | 47,600 |
| 2023/12/25 | 1,491 | 1,493 | 1,455 | 1,458 | -18 | -1.2% | 39,900 |
| 2023/12/22 | 1,505 | 1,517 | 1,476 | 1,476 | -31 | -2.1% | 52,200 |
| 2023/12/21 | 1,510 | 1,524 | 1,506 | 1,507 | -22 | -1.4% | 27,900 |
| 2023/12/20 | 1,535 | 1,560 | 1,529 | 1,529 | -9 | -0.6% | 16,700 |
| 2023/12/19 | 1,559 | 1,566 | 1,531 | 1,538 | -21 | -1.3% | 28,700 |
| 2023/12/18 | 1,571 | 1,571 | 1,541 | 1,559 | -27 | -1.7% | 19,900 |
| 2023/12/15 | 1,548 | 1,588 | 1,544 | 1,586 | +64 | +4.2% | 33,000 |
| 2023/12/14 | 1,568 | 1,589 | 1,522 | 1,522 | -45 | -2.9% | 44,100 |
51～
100
件表示中 / 3455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 | 171,800円 | -24.1% | -61.2% | 0.00% | - | 0.56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 |
| リプロセル | 13,100円 | +9.7% | - | 0.00% | - | 1.40倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 片倉コープ | 112,000円 | -15.7% | - | 1.79% | - | 0.43倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| ＫＩＭＯＴＯ | 21,000円 | +7.0% | +32.4% | 2.86% | 26.19倍 | 0.54倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ニイタカ | 192,900円 | +15.4% | +36.6% | 2.28% | 22.78倍 | 0.89倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
