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 |
---|---|---|---|---|---|---|---|
2021/07/13 | 2,660 | 2,731 | 2,607 | 2,711 | +62 | +2.3% | 33,200 |
2021/07/12 | 2,735 | 2,735 | 2,628 | 2,649 | -4 | -0.2% | 23,700 |
2021/07/09 | 2,632 | 2,675 | 2,620 | 2,653 | -27 | -1% | 39,100 |
2021/07/08 | 2,732 | 2,801 | 2,670 | 2,680 | -51 | -1.9% | 50,200 |
2021/07/07 | 2,820 | 2,893 | 2,721 | 2,731 | -61 | -2.2% | 116,300 |
2021/07/06 | 2,705 | 2,820 | 2,701 | 2,792 | +53 | +1.9% | 77,500 |
2021/07/05 | 2,683 | 2,792 | 2,680 | 2,739 | +56 | +2.1% | 63,700 |
2021/07/02 | 2,534 | 2,688 | 2,515 | 2,683 | +161 | +6.4% | 99,900 |
2021/07/01 | 2,560 | 2,571 | 2,487 | 2,522 | -40 | -1.6% | 27,200 |
2021/06/30 | 2,452 | 2,574 | 2,452 | 2,562 | +112 | +4.6% | 50,000 |
2021/06/29 | 2,458 | 2,458 | 2,413 | 2,450 | -9 | -0.4% | 15,900 |
2021/06/28 | 2,417 | 2,480 | 2,381 | 2,459 | +48 | +2% | 27,800 |
2021/06/25 | 2,460 | 2,460 | 2,347 | 2,411 | -69 | -2.8% | 52,800 |
2021/06/24 | 2,535 | 2,559 | 2,476 | 2,480 | -38 | -1.5% | 39,200 |
2021/06/23 | 2,371 | 2,520 | 2,371 | 2,518 | +132 | +5.5% | 78,800 |
2021/06/22 | 2,350 | 2,419 | 2,350 | 2,386 | +70 | +3% | 43,800 |
2021/06/21 | 2,250 | 2,330 | 2,217 | 2,316 | +25 | +1.1% | 32,500 |
2021/06/18 | 2,272 | 2,330 | 2,244 | 2,291 | +49 | +2.2% | 26,300 |
2021/06/17 | 2,230 | 2,252 | 2,162 | 2,242 | +12 | +0.5% | 30,400 |
2021/06/16 | 2,261 | 2,264 | 2,226 | 2,230 | -40 | -1.8% | 16,500 |
2021/06/15 | 2,299 | 2,299 | 2,256 | 2,270 | -13 | -0.6% | 13,600 |
2021/06/14 | 2,324 | 2,324 | 2,263 | 2,283 | -12 | -0.5% | 12,900 |
2021/06/11 | 2,379 | 2,379 | 2,295 | 2,295 | -112 | -4.7% | 35,500 |
2021/06/10 | 2,372 | 2,418 | 2,315 | 2,407 | +20 | +0.8% | 35,200 |
2021/06/09 | 2,413 | 2,413 | 2,378 | 2,387 | -15 | -0.6% | 12,800 |
2021/06/08 | 2,374 | 2,411 | 2,373 | 2,402 | +20 | +0.8% | 12,700 |
2021/06/07 | 2,418 | 2,425 | 2,353 | 2,382 | -36 | -1.5% | 17,400 |
2021/06/04 | 2,420 | 2,433 | 2,395 | 2,418 | -6 | -0.2% | 20,600 |
2021/06/03 | 2,444 | 2,444 | 2,393 | 2,424 | -2 | -0.1% | 18,100 |
2021/06/02 | 2,352 | 2,439 | 2,344 | 2,426 | +70 | +3% | 40,500 |
2021/06/01 | 2,318 | 2,360 | 2,297 | 2,356 | +56 | +2.4% | 25,300 |
2021/05/31 | 2,379 | 2,379 | 2,300 | 2,300 | -52 | -2.2% | 20,400 |
2021/05/28 | 2,384 | 2,385 | 2,333 | 2,352 | -12 | -0.5% | 23,900 |
2021/05/27 | 2,370 | 2,388 | 2,331 | 2,364 | ±0 | ±0% | 19,200 |
2021/05/26 | 2,368 | 2,408 | 2,354 | 2,364 | +11 | +0.5% | 23,200 |
2021/05/25 | 2,312 | 2,377 | 2,299 | 2,353 | +54 | +2.3% | 34,700 |
2021/05/24 | 2,296 | 2,316 | 2,279 | 2,299 | +25 | +1.1% | 10,700 |
2021/05/21 | 2,316 | 2,333 | 2,270 | 2,274 | -41 | -1.8% | 14,200 |
2021/05/20 | 2,264 | 2,333 | 2,259 | 2,315 | +66 | +2.9% | 15,700 |
2021/05/19 | 2,277 | 2,340 | 2,235 | 2,249 | -32 | -1.4% | 34,800 |
2021/05/18 | 2,256 | 2,360 | 2,247 | 2,281 | +13 | +0.6% | 48,100 |
2021/05/17 | 2,340 | 2,358 | 2,255 | 2,268 | -53 | -2.3% | 46,000 |
2021/05/14 | 2,210 | 2,348 | 2,196 | 2,321 | +196 | +9.2% | 133,000 |
2021/05/13 | 2,048 | 2,149 | 2,048 | 2,125 | +75 | +3.7% | 29,800 |
2021/05/12 | 2,097 | 2,138 | 2,050 | 2,050 | -61 | -2.9% | 34,400 |
2021/05/11 | 2,124 | 2,146 | 2,097 | 2,111 | -42 | -2% | 19,000 |
2021/05/10 | 2,132 | 2,153 | 2,103 | 2,153 | +26 | +1.2% | 9,900 |
2021/05/07 | 2,101 | 2,127 | 2,080 | 2,127 | +26 | +1.2% | 11,900 |
2021/05/06 | 2,061 | 2,118 | 2,061 | 2,101 | +44 | +2.1% | 20,300 |
2021/04/30 | 2,061 | 2,072 | 2,051 | 2,057 | -4 | -0.2% | 8,600 |
951~
1000
件表示中 / 3712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 | 98,700円 | -8.4% | - | 0.00% | 28.54倍 | 0.52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 |
アジュバンH | 75,800円 | +6.5% | -5.9% | 1.58% | 83.21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 |
有機薬 | 26,600円 | +1.1% | -29.8% | 3.76% | 9.55倍 | 0.44倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
昭和化 | 46,500円 | +0.7% | -7.2% | - | - | - |
|
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 |
ピグメントH | 348,500円 | +20.8% | +188.6% | 2.87% | 7.81倍 | 0.28倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
市場注目の銘柄
チャート関連のコラム