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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 495 | 499 | 490 | 492 | -8 | -1.6% | 1,082,000 |
| 2017/09/25 | 490 | 506 | 489 | 500 | +6 | +1.2% | 1,153,000 |
| 2017/09/22 | 501 | 502 | 486 | 494 | -13 | -2.6% | 1,763,000 |
| 2017/09/21 | 513 | 514 | 503 | 507 | -6 | -1.2% | 1,239,000 |
| 2017/09/20 | 525 | 525 | 507 | 513 | -10 | -1.9% | 1,994,000 |
| 2017/09/19 | 530 | 532 | 518 | 523 | +7 | +1.4% | 2,263,000 |
| 2017/09/15 | 501 | 521 | 501 | 516 | +12 | +2.4% | 3,762,000 |
| 2017/09/14 | 525 | 528 | 497 | 504 | -27 | -5.1% | 4,845,000 |
| 2017/09/13 | 535 | 546 | 521 | 531 | +13 | +2.5% | 9,453,000 |
| 2017/09/12 | 529 | 541 | 516 | 518 | +5 | +1% | 8,811,000 |
| 2017/09/11 | 495 | 515 | 489 | 513 | +34 | +7.1% | 6,008,000 |
| 2017/09/08 | 483 | 501 | 476 | 479 | -8 | -1.6% | 2,765,000 |
| 2017/09/07 | 477 | 507 | 473 | 487 | +15 | +3.2% | 7,045,000 |
| 2017/09/06 | 445 | 473 | 441 | 472 | +18 | +4% | 1,904,000 |
| 2017/09/05 | 460 | 475 | 447 | 454 | -5 | -1.1% | 2,160,000 |
| 2017/09/04 | 466 | 469 | 448 | 459 | -8 | -1.7% | 1,962,000 |
| 2017/09/01 | 481 | 482 | 466 | 467 | -12 | -2.5% | 1,798,000 |
| 2017/08/31 | 483 | 493 | 476 | 479 | -2 | -0.4% | 2,469,000 |
| 2017/08/30 | 500 | 502 | 464 | 481 | -11 | -2.2% | 4,830,000 |
| 2017/08/29 | 487 | 493 | 482 | 492 | -2 | -0.4% | 2,983,000 |
| 2017/08/28 | 499 | 510 | 487 | 494 | +6 | +1.2% | 6,388,000 |
| 2017/08/25 | 490 | 508 | 479 | 488 | +4 | +0.8% | 9,499,000 |
| 2017/08/24 | 463 | 488 | 458 | 484 | +16 | +3.4% | 5,099,000 |
| 2017/08/23 | 480 | 494 | 466 | 468 | -2 | -0.4% | 9,520,000 |
| 2017/08/22 | 449 | 476 | 445 | 470 | +20 | +4.4% | 5,609,000 |
| 2017/08/21 | 454 | 455 | 438 | 450 | +3 | +0.7% | 2,420,000 |
| 2017/08/18 | 441 | 458 | 439 | 447 | -2 | -0.4% | 3,882,000 |
| 2017/08/17 | 429 | 455 | 422 | 449 | +22 | +5.2% | 5,717,000 |
| 2017/08/16 | 433 | 445 | 424 | 427 | -5 | -1.2% | 3,671,000 |
| 2017/08/15 | 404 | 435 | 403 | 432 | +31 | +7.7% | 4,739,000 |
| 2017/08/14 | 400 | 411 | 397 | 401 | -12 | -2.9% | 1,555,000 |
| 2017/08/10 | 424 | 429 | 403 | 413 | +14 | +3.5% | 3,929,000 |
| 2017/08/09 | 402 | 413 | 395 | 399 | -6 | -1.5% | 1,473,000 |
| 2017/08/08 | 412 | 417 | 399 | 405 | +1 | +0.2% | 2,125,000 |
| 2017/08/07 | 386 | 408 | 386 | 404 | +17 | +4.4% | 1,953,000 |
| 2017/08/04 | 375 | 392 | 367 | 387 | +11 | +2.9% | 2,022,000 |
| 2017/08/03 | 391 | 392 | 370 | 376 | -18 | -4.6% | 2,152,000 |
| 2017/08/02 | 387 | 415 | 384 | 394 | +9 | +2.3% | 4,274,000 |
| 2017/08/01 | 415 | 434 | 380 | 385 | -34 | -8.1% | 3,891,000 |
| 2017/07/31 | 433 | 436 | 408 | 419 | -7 | -1.6% | 3,939,000 |
| 2017/07/28 | 488 | 493 | 420 | 426 | -44 | -9.4% | 18,315,000 |
| 2017/07/27 | 398 | 470 | 398 | 470 | +80 | +20.5% | 7,588,000 |
| 2017/07/26 | 377 | 390 | 372 | 390 | +20 | +5.4% | 1,801,000 |
| 2017/07/25 | 379 | 380 | 360 | 370 | -7 | -1.9% | 1,254,000 |
| 2017/07/24 | 382 | 385 | 375 | 377 | -4 | -1% | 1,060,000 |
| 2017/07/21 | 368 | 387 | 365 | 381 | +10 | +2.7% | 2,555,000 |
| 2017/07/20 | 346 | 372 | 341 | 371 | +25 | +7.2% | 2,385,000 |
| 2017/07/19 | 351 | 352 | 340 | 346 | -6 | -1.7% | 1,460,000 |
| 2017/07/18 | 323 | 353 | 323 | 352 | +32 | +10% | 2,826,000 |
| 2017/07/14 | 302 | 349 | 302 | 320 | +14 | +4.6% | 5,955,000 |
1901～
1950
件表示中 / 3738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 | 139,300円 | -8.4% | - | 0.00% | 40.27倍 | 0.73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 |
| リップス | 338,500円 | +17.2% | +26.0% | 0.00% | 13.72倍 | 2.75倍 |
|
- |
| ヤスハラケミカル | 79,200円 | - | - | 1.52% | - | 0.34倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| ダイトーケミ | 70,500円 | +4.6% | +6.2% | 3.40% | 9.83倍 | 0.51倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| Ｐアンチエイジ | 90,100円 | -21.4% | +55.3% | 0.00% | 65.48倍 | 1.17倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
