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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,655 | 4,735 | 4,630 | 4,700 | +30 | +0.6% | 31,400 |
| 2018/01/24 | 4,705 | 4,780 | 4,610 | 4,670 | -30 | -0.6% | 82,400 |
| 2018/01/23 | 4,645 | 4,720 | 4,610 | 4,700 | +75 | +1.6% | 36,700 |
| 2018/01/22 | 4,700 | 4,720 | 4,610 | 4,625 | -55 | -1.2% | 33,100 |
| 2018/01/19 | 4,630 | 4,695 | 4,535 | 4,680 | +95 | +2.1% | 74,600 |
| 2018/01/18 | 4,690 | 4,715 | 4,585 | 4,585 | -75 | -1.6% | 53,500 |
| 2018/01/17 | 4,720 | 4,740 | 4,660 | 4,660 | -120 | -2.5% | 40,300 |
| 2018/01/16 | 4,880 | 4,880 | 4,765 | 4,780 | -70 | -1.4% | 31,300 |
| 2018/01/15 | 4,900 | 4,925 | 4,810 | 4,850 | -25 | -0.5% | 52,700 |
| 2018/01/12 | 4,875 | 4,950 | 4,825 | 4,875 | +15 | +0.3% | 96,000 |
| 2018/01/11 | 4,695 | 4,890 | 4,695 | 4,860 | +140 | +3% | 112,300 |
| 2018/01/10 | 4,760 | 4,775 | 4,690 | 4,720 | +10 | +0.2% | 74,600 |
| 2018/01/09 | 4,635 | 4,715 | 4,605 | 4,710 | +145 | +3.2% | 77,500 |
| 2018/01/05 | 4,630 | 4,630 | 4,560 | 4,565 | +20 | +0.4% | 60,900 |
| 2018/01/04 | 4,650 | 4,665 | 4,540 | 4,545 | -35 | -0.8% | 39,100 |
| 2017/12/29 | 4,610 | 4,660 | 4,535 | 4,580 | -55 | -1.2% | 43,900 |
| 2017/12/28 | 4,490 | 4,685 | 4,470 | 4,635 | +175 | +3.9% | 117,400 |
| 2017/12/27 | 4,385 | 4,490 | 4,385 | 4,460 | +70 | +1.6% | 33,200 |
| 2017/12/26 | 4,480 | 4,500 | 4,365 | 4,390 | -110 | -2.4% | 71,900 |
| 2017/12/25 | 4,550 | 4,585 | 4,460 | 4,500 | -35 | -0.8% | 85,700 |
| 2017/12/22 | 4,475 | 4,540 | 4,440 | 4,535 | +90 | +2% | 54,600 |
| 2017/12/21 | 4,460 | 4,490 | 4,435 | 4,445 | -15 | -0.3% | 30,400 |
| 2017/12/20 | 4,500 | 4,545 | 4,440 | 4,460 | -20 | -0.4% | 53,500 |
| 2017/12/19 | 4,440 | 4,520 | 4,320 | 4,480 | +70 | +1.6% | 111,900 |
| 2017/12/18 | 4,275 | 4,470 | 4,230 | 4,410 | +185 | +4.4% | 116,300 |
| 2017/12/15 | 4,270 | 4,275 | 4,155 | 4,225 | +35 | +0.8% | 61,800 |
| 2017/12/14 | 4,115 | 4,190 | 4,115 | 4,190 | +45 | +1.1% | 33,800 |
| 2017/12/13 | 4,235 | 4,255 | 4,110 | 4,145 | -85 | -2% | 47,400 |
| 2017/12/12 | 4,290 | 4,290 | 4,200 | 4,230 | -60 | -1.4% | 35,700 |
| 2017/12/11 | 4,350 | 4,350 | 4,250 | 4,290 | +10 | +0.2% | 36,700 |
| 2017/12/08 | 4,175 | 4,280 | 4,175 | 4,280 | +105 | +2.5% | 61,600 |
| 2017/12/07 | 4,130 | 4,190 | 4,030 | 4,175 | +55 | +1.3% | 96,300 |
| 2017/12/06 | 4,155 | 4,175 | 4,075 | 4,120 | -90 | -2.1% | 57,300 |
| 2017/12/05 | 4,150 | 4,210 | 4,090 | 4,210 | +35 | +0.8% | 72,600 |
| 2017/12/04 | 4,220 | 4,240 | 4,155 | 4,175 | -45 | -1.1% | 43,700 |
| 2017/12/01 | 4,255 | 4,295 | 4,185 | 4,220 | -10 | -0.2% | 56,700 |
| 2017/11/30 | 4,325 | 4,325 | 4,225 | 4,230 | -60 | -1.4% | 72,200 |
| 2017/11/29 | 4,300 | 4,340 | 4,255 | 4,290 | -10 | -0.2% | 57,300 |
| 2017/11/28 | 4,510 | 4,520 | 4,280 | 4,300 | -145 | -3.3% | 106,600 |
| 2017/11/27 | 4,420 | 4,700 | 4,375 | 4,445 | -10 | -0.2% | 186,600 |
| 2017/11/24 | 4,430 | 4,475 | 4,370 | 4,455 | +20 | +0.5% | 65,000 |
| 2017/11/22 | 4,520 | 4,535 | 4,405 | 4,435 | -100 | -2.2% | 120,300 |
| 2017/11/21 | 4,550 | 4,605 | 4,485 | 4,535 | +20 | +0.4% | 74,800 |
| 2017/11/20 | 4,550 | 4,620 | 4,500 | 4,515 | -115 | -2.5% | 106,300 |
| 2017/11/17 | 4,675 | 4,695 | 4,605 | 4,630 | -35 | -0.8% | 110,400 |
| 2017/11/16 | 4,590 | 4,670 | 4,550 | 4,665 | +40 | +0.9% | 77,400 |
| 2017/11/15 | 4,820 | 4,895 | 4,600 | 4,625 | -265 | -5.4% | 112,600 |
| 2017/11/14 | 4,905 | 4,975 | 4,820 | 4,890 | -80 | -1.6% | 111,700 |
| 2017/11/13 | 5,020 | 5,040 | 4,820 | 4,970 | +235 | +5% | 380,700 |
| 2017/11/10 | 4,600 | 4,740 | 4,600 | 4,735 | +80 | +1.7% | 70,700 |
1851～
1900
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
