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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/13 | 306 | 307 | 299 | 306 | +1 | +0.3% | 397,000 |
| 2017/07/12 | 300 | 308 | 296 | 305 | +8 | +2.7% | 888,000 |
| 2017/07/11 | 285 | 299 | 283 | 297 | +17 | +6.1% | 735,000 |
| 2017/07/10 | 284 | 285 | 280 | 280 | +1 | +0.4% | 64,000 |
| 2017/07/07 | 280 | 283 | 279 | 279 | -3 | -1.1% | 73,000 |
| 2017/07/06 | 279 | 282 | 279 | 282 | +1 | +0.4% | 60,000 |
| 2017/07/05 | 281 | 282 | 277 | 281 | ±0 | ±0% | 85,000 |
| 2017/07/04 | 285 | 286 | 281 | 281 | -4 | -1.4% | 86,000 |
| 2017/07/03 | 279 | 286 | 276 | 285 | +9 | +3.3% | 160,000 |
| 2017/06/30 | 278 | 278 | 274 | 276 | -2 | -0.7% | 117,000 |
| 2017/06/29 | 273 | 279 | 272 | 278 | +5 | +1.8% | 82,000 |
| 2017/06/28 | 274 | 275 | 272 | 273 | -1 | -0.4% | 73,000 |
| 2017/06/27 | 272 | 274 | 271 | 274 | +3 | +1.1% | 47,000 |
| 2017/06/26 | 273 | 273 | 271 | 271 | -2 | -0.7% | 76,000 |
| 2017/06/23 | 274 | 275 | 273 | 273 | -2 | -0.7% | 50,000 |
| 2017/06/22 | 274 | 276 | 273 | 275 | ±0 | ±0% | 79,000 |
| 2017/06/21 | 271 | 275 | 270 | 275 | +3 | +1.1% | 112,000 |
| 2017/06/20 | 273 | 274 | 270 | 272 | -1 | -0.4% | 119,000 |
| 2017/06/19 | 272 | 273 | 271 | 273 | +2 | +0.7% | 70,000 |
| 2017/06/16 | 273 | 275 | 271 | 271 | ±0 | ±0% | 71,000 |
1951～
2000
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
