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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,665 | 4,685 | 4,550 | 4,655 | +10 | +0.2% | 81,700 |
| 2017/11/08 | 4,630 | 4,680 | 4,595 | 4,645 | +10 | +0.2% | 40,600 |
| 2017/11/07 | 4,590 | 4,700 | 4,590 | 4,635 | +25 | +0.5% | 40,900 |
| 2017/11/06 | 4,745 | 4,780 | 4,590 | 4,610 | -140 | -2.9% | 84,700 |
| 2017/11/02 | 4,805 | 4,805 | 4,725 | 4,750 | -55 | -1.1% | 48,300 |
| 2017/11/01 | 4,700 | 4,855 | 4,695 | 4,805 | +95 | +2% | 143,300 |
| 2017/10/31 | 4,680 | 4,715 | 4,675 | 4,710 | -10 | -0.2% | 34,400 |
| 2017/10/30 | 4,725 | 4,745 | 4,640 | 4,720 | +55 | +1.2% | 62,900 |
| 2017/10/27 | 4,670 | 4,705 | 4,630 | 4,665 | +15 | +0.3% | 76,900 |
| 2017/10/26 | 4,650 | 4,715 | 4,630 | 4,650 | +5 | +0.1% | 49,300 |
| 2017/10/25 | 4,675 | 4,735 | 4,640 | 4,645 | -15 | -0.3% | 86,800 |
| 2017/10/24 | 4,645 | 4,680 | 4,575 | 4,660 | +15 | +0.3% | 74,000 |
| 2017/10/23 | 4,700 | 4,700 | 4,620 | 4,645 | -15 | -0.3% | 65,500 |
| 2017/10/20 | 4,630 | 4,670 | 4,610 | 4,660 | -30 | -0.6% | 64,800 |
| 2017/10/19 | 4,820 | 4,830 | 4,650 | 4,690 | -100 | -2.1% | 119,800 |
| 2017/10/18 | 4,700 | 4,880 | 4,700 | 4,790 | +95 | +2% | 173,600 |
| 2017/10/17 | 4,650 | 4,730 | 4,640 | 4,695 | +10 | +0.2% | 34,400 |
| 2017/10/16 | 4,690 | 4,695 | 4,600 | 4,685 | +15 | +0.3% | 67,300 |
| 2017/10/13 | 4,700 | 4,765 | 4,650 | 4,670 | -5 | -0.1% | 113,000 |
| 2017/10/12 | 4,610 | 4,765 | 4,605 | 4,675 | +105 | +2.3% | 149,300 |
| 2017/10/11 | 4,680 | 4,680 | 4,555 | 4,570 | -110 | -2.4% | 87,900 |
| 2017/10/10 | 4,720 | 4,775 | 4,630 | 4,680 | -40 | -0.8% | 120,900 |
| 2017/10/06 | 4,520 | 4,735 | 4,515 | 4,720 | +245 | +5.5% | 251,500 |
| 2017/10/05 | 4,590 | 4,605 | 4,445 | 4,475 | -130 | -2.8% | 167,900 |
| 2017/10/04 | 4,720 | 4,735 | 4,590 | 4,605 | -75 | -1.6% | 153,600 |
| 2017/10/03 | 4,660 | 4,690 | 4,550 | 4,680 | -10 | -0.2% | 234,100 |
| 2017/10/02 | 4,900 | 4,910 | 4,655 | 4,690 | -220 | -4.5% | 242,800 |
| 2017/09/29 | 5,000 | 5,040 | 4,905 | 4,910 | -150 | -3% | 127,700 |
| 2017/09/28 | 5,060 | 5,090 | 4,955 | 5,060 | +40 | +0.8% | 114,800 |
| 2017/09/27 | 4,860 | 5,060 | 4,855 | 5,020 | +4,528 | +920.3% | 139,600 |
| 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 |
1901～
1950
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
