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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 2,871 | 2,887 | 2,812 | 2,850 | -31 | -1.1% | 19,800 |
| 2018/06/20 | 2,818 | 2,895 | 2,774 | 2,881 | +86 | +3.1% | 33,900 |
| 2018/06/19 | 2,808 | 2,862 | 2,780 | 2,795 | -39 | -1.4% | 38,100 |
| 2018/06/18 | 2,900 | 2,900 | 2,807 | 2,834 | -67 | -2.3% | 39,700 |
| 2018/06/15 | 2,960 | 2,973 | 2,901 | 2,901 | -67 | -2.3% | 33,800 |
| 2018/06/14 | 2,996 | 2,996 | 2,952 | 2,968 | -28 | -0.9% | 17,900 |
| 2018/06/13 | 3,030 | 3,030 | 2,996 | 2,996 | -19 | -0.6% | 7,900 |
| 2018/06/12 | 3,005 | 3,030 | 2,971 | 3,015 | +10 | +0.3% | 15,800 |
| 2018/06/11 | 3,085 | 3,085 | 3,000 | 3,005 | -70 | -2.3% | 20,200 |
| 2018/06/08 | 2,993 | 3,080 | 2,985 | 3,075 | +50 | +1.7% | 47,500 |
| 2018/06/07 | 3,010 | 3,065 | 3,000 | 3,025 | +39 | +1.3% | 43,600 |
| 2018/06/06 | 2,940 | 2,998 | 2,906 | 2,986 | +74 | +2.5% | 29,400 |
| 2018/06/05 | 3,020 | 3,020 | 2,905 | 2,912 | -113 | -3.7% | 32,600 |
| 2018/06/04 | 2,986 | 3,030 | 2,960 | 3,025 | +63 | +2.1% | 27,000 |
| 2018/06/01 | 2,906 | 2,975 | 2,890 | 2,962 | +68 | +2.3% | 32,300 |
| 2018/05/31 | 2,989 | 2,996 | 2,881 | 2,894 | -71 | -2.4% | 50,100 |
| 2018/05/30 | 2,916 | 2,970 | 2,900 | 2,965 | +1 | ±0% | 38,800 |
| 2018/05/29 | 2,982 | 2,997 | 2,920 | 2,964 | -46 | -1.5% | 40,800 |
| 2018/05/28 | 3,010 | 3,035 | 2,981 | 3,010 | ±0 | ±0% | 28,300 |
| 2018/05/25 | 3,000 | 3,045 | 3,000 | 3,010 | ±0 | ±0% | 24,500 |
| 2018/05/24 | 3,090 | 3,090 | 3,005 | 3,010 | -80 | -2.6% | 39,400 |
| 2018/05/23 | 3,085 | 3,100 | 3,045 | 3,090 | -10 | -0.3% | 37,900 |
| 2018/05/22 | 3,125 | 3,135 | 3,080 | 3,100 | -15 | -0.5% | 32,600 |
| 2018/05/21 | 3,125 | 3,125 | 3,085 | 3,115 | +15 | +0.5% | 50,000 |
| 2018/05/18 | 3,135 | 3,135 | 3,025 | 3,100 | -25 | -0.8% | 108,400 |
| 2018/05/17 | 3,130 | 3,155 | 3,085 | 3,125 | +10 | +0.3% | 65,600 |
| 2018/05/16 | 3,125 | 3,125 | 3,040 | 3,115 | -10 | -0.3% | 95,600 |
| 2018/05/15 | 3,230 | 3,230 | 3,070 | 3,125 | -70 | -2.2% | 201,500 |
| 2018/05/14 | 3,180 | 3,275 | 3,110 | 3,195 | -615 | -16.1% | 319,900 |
| 2018/05/11 | 3,740 | 3,825 | 3,740 | 3,810 | +30 | +0.8% | 32,300 |
| 2018/05/10 | 3,810 | 3,850 | 3,735 | 3,780 | -25 | -0.7% | 31,000 |
| 2018/05/09 | 3,910 | 3,915 | 3,805 | 3,805 | -105 | -2.7% | 21,700 |
| 2018/05/08 | 3,865 | 3,920 | 3,825 | 3,910 | +85 | +2.2% | 32,900 |
| 2018/05/07 | 3,835 | 3,835 | 3,785 | 3,825 | +15 | +0.4% | 21,000 |
| 2018/05/02 | 3,785 | 3,830 | 3,775 | 3,810 | +15 | +0.4% | 15,200 |
| 2018/05/01 | 3,855 | 3,860 | 3,790 | 3,795 | -15 | -0.4% | 13,500 |
| 2018/04/27 | 3,835 | 3,870 | 3,795 | 3,810 | -40 | -1% | 17,100 |
| 2018/04/26 | 3,870 | 3,920 | 3,850 | 3,850 | -20 | -0.5% | 17,800 |
| 2018/04/25 | 3,890 | 3,890 | 3,820 | 3,870 | -20 | -0.5% | 10,800 |
| 2018/04/24 | 3,910 | 3,910 | 3,860 | 3,890 | +45 | +1.2% | 14,300 |
| 2018/04/23 | 3,865 | 3,920 | 3,830 | 3,845 | +25 | +0.7% | 14,600 |
| 2018/04/20 | 3,815 | 3,855 | 3,790 | 3,820 | ±0 | ±0% | 13,600 |
| 2018/04/19 | 3,795 | 3,850 | 3,775 | 3,820 | +40 | +1.1% | 23,700 |
| 2018/04/18 | 3,690 | 3,780 | 3,670 | 3,780 | +90 | +2.4% | 19,400 |
| 2018/04/17 | 3,655 | 3,720 | 3,590 | 3,690 | +35 | +1% | 38,500 |
| 2018/04/16 | 3,740 | 3,740 | 3,620 | 3,655 | -60 | -1.6% | 22,300 |
| 2018/04/13 | 3,700 | 3,745 | 3,685 | 3,715 | +70 | +1.9% | 16,400 |
| 2018/04/12 | 3,680 | 3,685 | 3,630 | 3,645 | -10 | -0.3% | 5,500 |
| 2018/04/11 | 3,660 | 3,715 | 3,655 | 3,655 | -25 | -0.7% | 18,900 |
| 2018/04/10 | 3,625 | 3,700 | 3,525 | 3,680 | +55 | +1.5% | 27,300 |
1751～
1800
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
