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 |
---|---|---|---|---|---|---|---|
2021/05/07 | 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 |
2021/04/28 | 2,075 | 2,086 | 2,047 | 2,061 | -14 | -0.7% | 22,600 |
2021/04/27 | 2,073 | 2,108 | 2,070 | 2,075 | -15 | -0.7% | 11,200 |
2021/04/26 | 2,044 | 2,098 | 2,044 | 2,090 | +45 | +2.2% | 9,300 |
2021/04/23 | 2,080 | 2,088 | 2,042 | 2,045 | -39 | -1.9% | 9,200 |
2021/04/22 | 2,092 | 2,120 | 2,073 | 2,084 | +13 | +0.6% | 6,200 |
2021/04/21 | 2,082 | 2,100 | 2,050 | 2,071 | -61 | -2.9% | 20,200 |
2021/04/20 | 2,165 | 2,167 | 2,124 | 2,132 | -51 | -2.3% | 10,500 |
2021/04/19 | 2,183 | 2,183 | 2,159 | 2,183 | +19 | +0.9% | 8,200 |
2021/04/16 | 2,133 | 2,175 | 2,133 | 2,164 | +13 | +0.6% | 14,600 |
2021/04/15 | 2,079 | 2,157 | 2,079 | 2,151 | +76 | +3.7% | 30,500 |
2021/04/14 | 2,099 | 2,099 | 2,058 | 2,075 | -27 | -1.3% | 13,300 |
2021/04/13 | 2,099 | 2,110 | 2,067 | 2,102 | +6 | +0.3% | 13,100 |
2021/04/12 | 2,081 | 2,097 | 2,042 | 2,096 | +14 | +0.7% | 37,400 |
2021/04/09 | 2,097 | 2,128 | 2,082 | 2,082 | -19 | -0.9% | 17,200 |
2021/04/08 | 2,171 | 2,179 | 2,071 | 2,101 | -80 | -3.7% | 72,300 |
2021/04/07 | 2,203 | 2,215 | 2,174 | 2,181 | -42 | -1.9% | 30,200 |
2021/04/06 | 2,280 | 2,284 | 2,210 | 2,223 | -61 | -2.7% | 24,400 |
2021/04/05 | 2,210 | 2,285 | 2,190 | 2,284 | +74 | +3.3% | 29,900 |
2021/04/02 | 2,215 | 2,229 | 2,178 | 2,210 | +16 | +0.7% | 22,500 |
2021/04/01 | 2,191 | 2,215 | 2,159 | 2,194 | +30 | +1.4% | 27,300 |
2021/03/31 | 2,150 | 2,204 | 2,125 | 2,164 | +14 | +0.7% | 29,800 |
2021/03/30 | 2,101 | 2,180 | 2,101 | 2,150 | +9 | +0.4% | 42,300 |
2021/03/29 | 2,114 | 2,150 | 2,079 | 2,141 | +37 | +1.8% | 37,700 |
2021/03/26 | 2,082 | 2,109 | 2,077 | 2,104 | +42 | +2% | 15,000 |
2021/03/25 | 2,036 | 2,092 | 2,036 | 2,062 | +26 | +1.3% | 21,400 |
2021/03/24 | 2,131 | 2,131 | 2,036 | 2,036 | -127 | -5.9% | 45,800 |
2021/03/23 | 2,241 | 2,241 | 2,163 | 2,163 | -44 | -2% | 19,300 |
2021/03/22 | 2,250 | 2,275 | 2,204 | 2,207 | -71 | -3.1% | 29,700 |
2021/03/19 | 2,258 | 2,278 | 2,214 | 2,278 | +19 | +0.8% | 24,600 |
2021/03/18 | 2,266 | 2,288 | 2,205 | 2,259 | ±0 | ±0% | 20,900 |
2021/03/17 | 2,243 | 2,265 | 2,229 | 2,259 | +20 | +0.9% | 16,600 |
2021/03/16 | 2,197 | 2,240 | 2,195 | 2,239 | +50 | +2.3% | 19,200 |
2021/03/15 | 2,215 | 2,233 | 2,177 | 2,189 | -14 | -0.6% | 18,600 |
2021/03/12 | 2,162 | 2,210 | 2,150 | 2,203 | +44 | +2% | 21,200 |
2021/03/11 | 2,124 | 2,160 | 2,121 | 2,159 | +32 | +1.5% | 12,500 |
2021/03/10 | 2,138 | 2,165 | 2,101 | 2,127 | -36 | -1.7% | 29,800 |
2021/03/09 | 2,054 | 2,175 | 2,048 | 2,163 | +105 | +5.1% | 42,800 |
2021/03/08 | 2,103 | 2,117 | 2,050 | 2,058 | -4 | -0.2% | 25,500 |
2021/03/05 | 2,060 | 2,062 | 1,977 | 2,062 | +1 | ±0% | 43,200 |
2021/03/04 | 2,106 | 2,116 | 2,037 | 2,061 | -61 | -2.9% | 22,900 |
2021/03/03 | 2,085 | 2,122 | 2,081 | 2,122 | +9 | +0.4% | 16,900 |
2021/03/02 | 2,154 | 2,183 | 2,100 | 2,113 | -61 | -2.8% | 22,900 |
2021/03/01 | 2,130 | 2,174 | 2,126 | 2,174 | +48 | +2.3% | 21,800 |
2021/02/26 | 2,153 | 2,201 | 2,120 | 2,126 | -70 | -3.2% | 32,200 |
2021/02/25 | 2,203 | 2,249 | 2,196 | 2,196 | -7 | -0.3% | 31,400 |
2021/02/24 | 2,199 | 2,256 | 2,194 | 2,203 | +32 | +1.5% | 46,600 |
2021/02/22 | 2,074 | 2,186 | 2,074 | 2,171 | +113 | +5.5% | 38,000 |
1001~
1050
件表示中 / 3715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 | 97,200円 | -8.4% | - | 0.00% | 28.10倍 | 0.51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 |
サンエー化研 | 54,500円 | +1.7% | +161.4% | 3.30% | 32.62倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が3本柱 |
アジュバンH | 75,400円 | +6.5% | -5.9% | 1.59% | 82.77倍 | 1.45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 | 26,700円 | +1.1% | -29.8% | 3.75% | 9.59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 | 45,700円 | +0.7% | -7.2% | 1.31% | 12.17倍 | 0.60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