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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,159 | 1,180 | 1,140 | 1,175 | +25 | +2.2% | 25,600 |
| 2025/02/17 | 1,146 | 1,164 | 1,146 | 1,150 | -11 | -0.9% | 10,600 |
| 2025/02/14 | 1,203 | 1,203 | 1,156 | 1,161 | -42 | -3.5% | 17,700 |
| 2025/02/13 | 1,246 | 1,246 | 1,180 | 1,203 | -38 | -3.1% | 15,000 |
| 2025/02/12 | 1,158 | 1,250 | 1,158 | 1,241 | +78 | +6.7% | 46,600 |
| 2025/02/10 | 1,175 | 1,197 | 1,160 | 1,163 | -12 | -1% | 25,100 |
| 2025/02/07 | 1,152 | 1,199 | 1,152 | 1,175 | -6 | -0.5% | 30,800 |
| 2025/02/06 | 1,124 | 1,192 | 1,120 | 1,181 | +67 | +6% | 36,700 |
| 2025/02/05 | 1,097 | 1,145 | 1,097 | 1,114 | +19 | +1.7% | 37,300 |
| 2025/02/04 | 1,039 | 1,095 | 1,039 | 1,095 | +64 | +6.2% | 18,100 |
| 2025/02/03 | 1,052 | 1,052 | 1,030 | 1,031 | -28 | -2.6% | 19,800 |
| 2025/01/31 | 1,080 | 1,080 | 1,052 | 1,059 | -21 | -1.9% | 11,400 |
| 2025/01/30 | 1,067 | 1,083 | 1,059 | 1,080 | +11 | +1% | 14,200 |
| 2025/01/29 | 1,077 | 1,077 | 1,065 | 1,069 | -7 | -0.7% | 6,300 |
| 2025/01/28 | 1,072 | 1,086 | 1,060 | 1,076 | -7 | -0.6% | 17,700 |
| 2025/01/27 | 1,097 | 1,108 | 1,077 | 1,083 | -14 | -1.3% | 15,800 |
| 2025/01/24 | 1,084 | 1,108 | 1,084 | 1,097 | +13 | +1.2% | 13,100 |
| 2025/01/23 | 1,097 | 1,097 | 1,072 | 1,084 | -17 | -1.5% | 11,400 |
| 2025/01/22 | 1,088 | 1,128 | 1,083 | 1,101 | +7 | +0.6% | 27,300 |
| 2025/01/21 | 1,081 | 1,099 | 1,074 | 1,094 | +20 | +1.9% | 9,000 |
| 2025/01/20 | 1,049 | 1,085 | 1,049 | 1,074 | +25 | +2.4% | 16,100 |
| 2025/01/17 | 1,049 | 1,057 | 1,035 | 1,049 | -4 | -0.4% | 28,700 |
| 2025/01/16 | 1,053 | 1,069 | 1,050 | 1,053 | ±0 | ±0% | 12,400 |
| 2025/01/15 | 1,061 | 1,073 | 1,050 | 1,053 | -19 | -1.8% | 28,700 |
| 2025/01/14 | 1,095 | 1,100 | 1,066 | 1,072 | -23 | -2.1% | 33,500 |
| 2025/01/10 | 1,096 | 1,108 | 1,091 | 1,095 | -8 | -0.7% | 17,400 |
| 2025/01/09 | 1,135 | 1,135 | 1,100 | 1,103 | -33 | -2.9% | 32,000 |
| 2025/01/08 | 1,133 | 1,147 | 1,131 | 1,136 | -3 | -0.3% | 15,400 |
| 2025/01/07 | 1,154 | 1,158 | 1,135 | 1,139 | -14 | -1.2% | 32,300 |
| 2025/01/06 | 1,185 | 1,187 | 1,153 | 1,153 | -32 | -2.7% | 21,200 |
| 2024/12/30 | 1,175 | 1,196 | 1,175 | 1,185 | +17 | +1.5% | 10,600 |
| 2024/12/27 | 1,174 | 1,194 | 1,161 | 1,168 | -3 | -0.3% | 15,300 |
| 2024/12/26 | 1,150 | 1,187 | 1,150 | 1,171 | +21 | +1.8% | 37,100 |
| 2024/12/25 | 1,142 | 1,154 | 1,134 | 1,150 | -22 | -1.9% | 44,500 |
| 2024/12/24 | 1,147 | 1,174 | 1,147 | 1,172 | +19 | +1.6% | 24,700 |
| 2024/12/23 | 1,158 | 1,165 | 1,137 | 1,153 | -7 | -0.6% | 23,400 |
| 2024/12/20 | 1,167 | 1,189 | 1,160 | 1,160 | -7 | -0.6% | 26,200 |
| 2024/12/19 | 1,173 | 1,180 | 1,160 | 1,167 | -22 | -1.9% | 20,000 |
| 2024/12/18 | 1,191 | 1,191 | 1,169 | 1,189 | -2 | -0.2% | 26,300 |
| 2024/12/17 | 1,200 | 1,215 | 1,160 | 1,191 | +9 | +0.8% | 41,300 |
| 2024/12/16 | 1,254 | 1,254 | 1,181 | 1,182 | -72 | -5.7% | 48,500 |
| 2024/12/13 | 1,267 | 1,267 | 1,247 | 1,254 | -26 | -2% | 21,600 |
| 2024/12/12 | 1,277 | 1,294 | 1,267 | 1,280 | +11 | +0.9% | 21,100 |
| 2024/12/11 | 1,306 | 1,306 | 1,269 | 1,269 | -43 | -3.3% | 33,400 |
| 2024/12/10 | 1,335 | 1,335 | 1,306 | 1,312 | -16 | -1.2% | 15,200 |
| 2024/12/09 | 1,340 | 1,345 | 1,323 | 1,328 | -26 | -1.9% | 17,800 |
| 2024/12/06 | 1,335 | 1,362 | 1,335 | 1,354 | +15 | +1.1% | 9,000 |
| 2024/12/05 | 1,319 | 1,346 | 1,310 | 1,339 | -4 | -0.3% | 25,200 |
| 2024/12/04 | 1,397 | 1,405 | 1,343 | 1,343 | -66 | -4.7% | 24,800 |
| 2024/12/03 | 1,415 | 1,415 | 1,391 | 1,409 | -1 | -0.1% | 15,000 |
51～
100
件表示中 / 3692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 | 100,200円 | +12.5% | - | 0.00% | - | 0.40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 |
| ウェーブロック | 55,900円 | +8.2% | -2.4% | 5.37% | 10.73倍 | 0.29倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| アジュバンＨ | 76,100円 | +6.5% | -5.9% | 1.58% | 83.53倍 | 1.46倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 南海化学 | 242,400円 | +5.2% | -32.6% | 2.27% | 6.77倍 | 0.61倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 昭和化 | 46,100円 | 0.0% | -56.9% | 1.30% | 23.38倍 | 0.63倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
