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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/19 | 3,075 | 3,075 | 2,953 | 2,961 | -184 | -5.9% | 102,500 |
| 2021/08/18 | 3,055 | 3,190 | 3,025 | 3,145 | +85 | +2.8% | 73,700 |
| 2021/08/17 | 3,375 | 3,375 | 3,050 | 3,060 | -345 | -10.1% | 155,300 |
| 2021/08/16 | 3,480 | 3,550 | 3,375 | 3,405 | -55 | -1.6% | 75,300 |
| 2021/08/13 | 3,385 | 3,475 | 3,350 | 3,460 | +75 | +2.2% | 85,100 |
| 2021/08/12 | 3,330 | 3,395 | 3,285 | 3,385 | +60 | +1.8% | 77,500 |
| 2021/08/11 | 3,160 | 3,355 | 3,125 | 3,325 | +175 | +5.6% | 148,000 |
| 2021/08/10 | 3,250 | 3,415 | 3,140 | 3,150 | -15 | -0.5% | 227,400 |
| 2021/08/06 | 3,130 | 3,200 | 3,000 | 3,165 | +60 | +1.9% | 192,100 |
| 2021/08/05 | 3,055 | 3,145 | 2,960 | 3,105 | +234 | +8.2% | 275,400 |
| 2021/08/04 | 2,755 | 2,888 | 2,750 | 2,871 | +116 | +4.2% | 84,500 |
| 2021/08/03 | 2,660 | 2,780 | 2,660 | 2,755 | +99 | +3.7% | 32,100 |
| 2021/08/02 | 2,590 | 2,700 | 2,588 | 2,656 | +70 | +2.7% | 23,500 |
| 2021/07/30 | 2,713 | 2,750 | 2,556 | 2,586 | -133 | -4.9% | 60,300 |
| 2021/07/29 | 2,665 | 2,720 | 2,629 | 2,719 | +60 | +2.3% | 17,900 |
| 2021/07/28 | 2,670 | 2,704 | 2,634 | 2,659 | -50 | -1.8% | 12,600 |
| 2021/07/27 | 2,666 | 2,717 | 2,657 | 2,709 | +58 | +2.2% | 16,900 |
| 2021/07/26 | 2,612 | 2,664 | 2,583 | 2,651 | +60 | +2.3% | 11,900 |
951～
1000
件表示中 / 3768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 | 145,100円 | -8.4% | - | 0.00% | 41.95倍 | 0.76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 | 175,500円 | +9.1% | +6.6% | 1.42% | 10.91倍 | 1.55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 |
| リップス | 342,500円 | +17.2% | +26.0% | 0.00% | 13.88倍 | 2.79倍 |
|
- |
| 日理化 | 23,300円 | +4.0% | -37.2% | 1.72% | 15.80倍 | 0.49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
