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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,565 | 3,630 | 3,550 | 3,625 | +55 | +1.5% | 21,600 |
| 2018/04/06 | 3,600 | 3,625 | 3,570 | 3,570 | -50 | -1.4% | 18,400 |
| 2018/04/05 | 3,640 | 3,655 | 3,585 | 3,620 | ±0 | ±0% | 21,300 |
| 2018/04/04 | 3,720 | 3,725 | 3,600 | 3,620 | -95 | -2.6% | 36,300 |
| 2018/04/03 | 3,755 | 3,780 | 3,710 | 3,715 | -60 | -1.6% | 29,900 |
| 2018/04/02 | 3,815 | 3,850 | 3,775 | 3,775 | -35 | -0.9% | 17,600 |
| 2018/03/30 | 3,880 | 3,900 | 3,805 | 3,810 | -5 | -0.1% | 37,600 |
| 2018/03/29 | 3,850 | 3,920 | 3,745 | 3,815 | -30 | -0.8% | 34,200 |
| 2018/03/28 | 3,725 | 3,915 | 3,725 | 3,845 | +5 | +0.1% | 24,800 |
| 2018/03/27 | 3,880 | 3,920 | 3,825 | 3,840 | +55 | +1.5% | 37,700 |
| 2018/03/26 | 3,730 | 3,800 | 3,615 | 3,785 | -40 | -1% | 50,600 |
| 2018/03/23 | 3,935 | 3,980 | 3,825 | 3,825 | -225 | -5.6% | 60,100 |
| 2018/03/22 | 4,020 | 4,065 | 3,995 | 4,050 | +20 | +0.5% | 31,000 |
| 2018/03/20 | 3,955 | 4,065 | 3,955 | 4,030 | +5 | +0.1% | 29,200 |
| 2018/03/19 | 4,120 | 4,120 | 3,970 | 4,025 | -100 | -2.4% | 61,800 |
| 2018/03/16 | 4,300 | 4,315 | 4,030 | 4,125 | -70 | -1.7% | 78,600 |
| 2018/03/15 | 4,220 | 4,250 | 4,120 | 4,195 | -75 | -1.8% | 82,000 |
| 2018/03/14 | 4,240 | 4,275 | 4,175 | 4,270 | +30 | +0.7% | 48,900 |
| 2018/03/13 | 4,110 | 4,300 | 4,020 | 4,240 | +75 | +1.8% | 151,000 |
| 2018/03/12 | 4,000 | 4,190 | 3,990 | 4,165 | +235 | +6% | 192,000 |
| 2018/03/09 | 3,790 | 4,090 | 3,695 | 3,930 | +210 | +5.6% | 310,400 |
| 2018/03/08 | 3,695 | 3,725 | 3,660 | 3,720 | +60 | +1.6% | 27,100 |
| 2018/03/07 | 3,755 | 3,755 | 3,650 | 3,660 | -110 | -2.9% | 40,900 |
| 2018/03/06 | 3,675 | 3,810 | 3,675 | 3,770 | +155 | +4.3% | 28,100 |
| 2018/03/05 | 3,730 | 3,765 | 3,580 | 3,615 | -155 | -4.1% | 44,000 |
| 2018/03/02 | 3,720 | 3,785 | 3,700 | 3,770 | -45 | -1.2% | 38,400 |
| 2018/03/01 | 3,940 | 3,940 | 3,790 | 3,815 | -140 | -3.5% | 80,000 |
| 2018/02/28 | 3,850 | 3,985 | 3,835 | 3,955 | +190 | +5% | 115,100 |
| 2018/02/27 | 3,760 | 3,795 | 3,715 | 3,765 | +20 | +0.5% | 51,700 |
| 2018/02/26 | 3,750 | 3,770 | 3,710 | 3,745 | +30 | +0.8% | 28,600 |
| 2018/02/23 | 3,775 | 3,775 | 3,680 | 3,715 | -15 | -0.4% | 38,200 |
| 2018/02/22 | 3,645 | 3,750 | 3,635 | 3,730 | +35 | +0.9% | 36,100 |
| 2018/02/21 | 3,835 | 4,155 | 3,645 | 3,695 | -20 | -0.5% | 242,200 |
| 2018/02/20 | 3,620 | 3,745 | 3,605 | 3,715 | +135 | +3.8% | 56,900 |
| 2018/02/19 | 3,550 | 3,600 | 3,520 | 3,580 | +75 | +2.1% | 36,600 |
| 2018/02/16 | 3,500 | 3,530 | 3,455 | 3,505 | +15 | +0.4% | 85,400 |
| 2018/02/15 | 3,530 | 3,550 | 3,465 | 3,490 | +10 | +0.3% | 79,800 |
| 2018/02/14 | 3,620 | 3,730 | 3,445 | 3,480 | -160 | -4.4% | 92,800 |
| 2018/02/13 | 4,050 | 4,055 | 3,640 | 3,640 | -345 | -8.7% | 137,000 |
| 2018/02/09 | 3,825 | 4,000 | 3,825 | 3,985 | -120 | -2.9% | 57,200 |
| 2018/02/08 | 4,050 | 4,150 | 4,040 | 4,105 | +45 | +1.1% | 23,600 |
| 2018/02/07 | 4,250 | 4,305 | 4,060 | 4,060 | +50 | +1.2% | 50,500 |
| 2018/02/06 | 4,085 | 4,140 | 3,780 | 4,010 | -390 | -8.9% | 117,500 |
| 2018/02/05 | 4,410 | 4,470 | 4,355 | 4,400 | -115 | -2.5% | 42,800 |
| 2018/02/02 | 4,550 | 4,555 | 4,490 | 4,515 | -60 | -1.3% | 25,600 |
| 2018/02/01 | 4,615 | 4,640 | 4,555 | 4,575 | ±0 | ±0% | 35,900 |
| 2018/01/31 | 4,620 | 4,665 | 4,575 | 4,575 | -60 | -1.3% | 34,700 |
| 2018/01/30 | 4,750 | 4,760 | 4,570 | 4,635 | -125 | -2.6% | 53,600 |
| 2018/01/29 | 4,760 | 4,820 | 4,740 | 4,760 | +25 | +0.5% | 23,500 |
| 2018/01/26 | 4,725 | 4,810 | 4,725 | 4,735 | +35 | +0.7% | 48,900 |
1801～
1850
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
