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 |
---|---|---|---|---|---|---|---|
2019/07/03 | 2,269 | 2,285 | 2,245 | 2,285 | +9 | +0.4% | 5,900 |
2019/07/02 | 2,239 | 2,280 | 2,223 | 2,276 | +36 | +1.6% | 8,700 |
2019/07/01 | 2,268 | 2,270 | 2,214 | 2,240 | +92 | +4.3% | 16,500 |
2019/06/28 | 2,144 | 2,159 | 2,144 | 2,148 | -16 | -0.7% | 4,600 |
2019/06/27 | 2,128 | 2,165 | 2,128 | 2,164 | +25 | +1.2% | 2,300 |
2019/06/26 | 2,144 | 2,151 | 2,139 | 2,139 | -25 | -1.2% | 1,900 |
2019/06/25 | 2,152 | 2,190 | 2,152 | 2,164 | +12 | +0.6% | 4,800 |
2019/06/24 | 2,120 | 2,179 | 2,112 | 2,152 | -9 | -0.4% | 8,700 |
2019/06/21 | 2,148 | 2,185 | 2,148 | 2,161 | -11 | -0.5% | 7,500 |
2019/06/20 | 2,178 | 2,182 | 2,141 | 2,172 | -3 | -0.1% | 3,400 |
2019/06/19 | 2,115 | 2,178 | 2,097 | 2,175 | +74 | +3.5% | 6,600 |
2019/06/18 | 2,118 | 2,121 | 2,101 | 2,101 | -17 | -0.8% | 3,500 |
2019/06/17 | 2,105 | 2,118 | 2,105 | 2,118 | +13 | +0.6% | 2,400 |
2019/06/14 | 2,107 | 2,130 | 2,081 | 2,105 | -2 | -0.1% | 4,200 |
2019/06/13 | 2,147 | 2,147 | 2,090 | 2,107 | -48 | -2.2% | 5,400 |
2019/06/12 | 2,180 | 2,186 | 2,154 | 2,155 | -32 | -1.5% | 7,100 |
2019/06/11 | 2,200 | 2,209 | 2,172 | 2,187 | -22 | -1% | 4,800 |
2019/06/10 | 2,180 | 2,225 | 2,180 | 2,209 | +29 | +1.3% | 9,300 |
2019/06/07 | 2,163 | 2,180 | 2,130 | 2,180 | +32 | +1.5% | 3,700 |
2019/06/06 | 2,166 | 2,190 | 2,147 | 2,148 | -30 | -1.4% | 6,400 |
2019/06/05 | 2,114 | 2,188 | 2,114 | 2,178 | +84 | +4% | 12,800 |
2019/06/04 | 2,033 | 2,094 | 2,033 | 2,094 | +68 | +3.4% | 6,100 |
2019/06/03 | 2,058 | 2,089 | 1,999 | 2,026 | -41 | -2% | 11,000 |
2019/05/31 | 2,130 | 2,130 | 2,062 | 2,067 | -55 | -2.6% | 4,800 |
2019/05/30 | 2,074 | 2,159 | 2,074 | 2,122 | +32 | +1.5% | 5,000 |
2019/05/29 | 2,100 | 2,125 | 2,090 | 2,090 | -16 | -0.8% | 6,100 |
2019/05/28 | 2,106 | 2,110 | 2,087 | 2,106 | -28 | -1.3% | 5,300 |
2019/05/27 | 2,121 | 2,134 | 2,119 | 2,134 | +13 | +0.6% | 3,100 |
2019/05/24 | 2,095 | 2,151 | 2,095 | 2,121 | +8 | +0.4% | 12,300 |
2019/05/23 | 2,128 | 2,128 | 2,108 | 2,113 | -16 | -0.8% | 3,600 |
2019/05/22 | 2,108 | 2,167 | 2,108 | 2,129 | +21 | +1% | 4,400 |
2019/05/21 | 2,091 | 2,139 | 2,077 | 2,108 | -7 | -0.3% | 5,800 |
2019/05/20 | 2,131 | 2,149 | 2,110 | 2,115 | -8 | -0.4% | 6,000 |
2019/05/17 | 2,112 | 2,136 | 2,094 | 2,123 | +11 | +0.5% | 9,800 |
2019/05/16 | 2,151 | 2,151 | 2,092 | 2,112 | +11 | +0.5% | 9,400 |
2019/05/15 | 2,152 | 2,152 | 2,081 | 2,101 | -45 | -2.1% | 7,300 |
2019/05/14 | 2,068 | 2,152 | 2,066 | 2,146 | +71 | +3.4% | 9,800 |
2019/05/13 | 2,137 | 2,137 | 2,075 | 2,075 | -30 | -1.4% | 12,100 |
2019/05/10 | 2,100 | 2,159 | 2,100 | 2,105 | ±0 | ±0% | 8,900 |
2019/05/09 | 2,178 | 2,178 | 2,105 | 2,105 | -73 | -3.4% | 15,000 |
2019/05/08 | 2,150 | 2,207 | 2,150 | 2,178 | -9 | -0.4% | 6,600 |
2019/05/07 | 2,226 | 2,227 | 2,182 | 2,187 | -39 | -1.8% | 7,700 |
2019/04/26 | 2,190 | 2,245 | 2,190 | 2,226 | -3 | -0.1% | 8,800 |
2019/04/25 | 2,214 | 2,229 | 2,202 | 2,229 | +16 | +0.7% | 5,200 |
2019/04/24 | 2,255 | 2,261 | 2,213 | 2,213 | -57 | -2.5% | 6,700 |
2019/04/23 | 2,217 | 2,272 | 2,211 | 2,270 | +41 | +1.8% | 10,400 |
2019/04/22 | 2,225 | 2,230 | 2,210 | 2,229 | -3 | -0.1% | 4,300 |
2019/04/19 | 2,224 | 2,235 | 2,224 | 2,232 | -3 | -0.1% | 6,100 |
2019/04/18 | 2,242 | 2,253 | 2,235 | 2,235 | -27 | -1.2% | 5,400 |
2019/04/17 | 2,247 | 2,265 | 2,240 | 2,262 | -4 | -0.2% | 5,800 |
1501~
1550
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