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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,642 | 1,683 | 1,630 | 1,683 | +14 | +0.8% | 7,700 |
| 2024/10/25 | 1,660 | 1,669 | 1,660 | 1,669 | +9 | +0.5% | 7,300 |
| 2024/10/24 | 1,683 | 1,683 | 1,660 | 1,660 | +1 | +0.1% | 4,700 |
| 2024/10/23 | 1,673 | 1,674 | 1,653 | 1,659 | -20 | -1.2% | 7,800 |
| 2024/10/22 | 1,694 | 1,694 | 1,667 | 1,679 | -15 | -0.9% | 6,500 |
| 2024/10/21 | 1,690 | 1,695 | 1,672 | 1,694 | +4 | +0.2% | 5,100 |
| 2024/10/18 | 1,699 | 1,702 | 1,676 | 1,690 | -9 | -0.5% | 4,000 |
| 2024/10/17 | 1,748 | 1,749 | 1,690 | 1,699 | -32 | -1.8% | 7,800 |
| 2024/10/16 | 1,752 | 1,752 | 1,730 | 1,731 | -31 | -1.8% | 2,900 |
| 2024/10/15 | 1,760 | 1,765 | 1,724 | 1,762 | +11 | +0.6% | 5,800 |
| 2024/10/11 | 1,747 | 1,757 | 1,726 | 1,751 | +21 | +1.2% | 8,800 |
| 2024/10/10 | 1,760 | 1,760 | 1,730 | 1,730 | -26 | -1.5% | 6,000 |
| 2024/10/09 | 1,764 | 1,804 | 1,730 | 1,756 | -6 | -0.3% | 9,900 |
| 2024/10/08 | 1,765 | 1,776 | 1,742 | 1,762 | -26 | -1.5% | 9,800 |
| 2024/10/07 | 1,812 | 1,812 | 1,784 | 1,788 | -24 | -1.3% | 7,200 |
| 2024/10/04 | 1,819 | 1,819 | 1,794 | 1,812 | +2 | +0.1% | 5,400 |
| 2024/10/03 | 1,804 | 1,824 | 1,797 | 1,810 | +39 | +2.2% | 7,100 |
| 2024/10/02 | 1,811 | 1,811 | 1,769 | 1,771 | -40 | -2.2% | 7,500 |
| 2024/10/01 | 1,774 | 1,811 | 1,763 | 1,811 | +42 | +2.4% | 7,600 |
| 2024/09/30 | 1,804 | 1,818 | 1,764 | 1,769 | -55 | -3% | 15,000 |
| 2024/09/27 | 1,834 | 1,848 | 1,804 | 1,824 | +11 | +0.6% | 11,100 |
| 2024/09/26 | 1,784 | 1,813 | 1,782 | 1,813 | +29 | +1.6% | 10,600 |
| 2024/09/25 | 1,763 | 1,784 | 1,743 | 1,784 | +26 | +1.5% | 10,400 |
| 2024/09/24 | 1,748 | 1,764 | 1,743 | 1,758 | +11 | +0.6% | 5,100 |
| 2024/09/20 | 1,775 | 1,780 | 1,747 | 1,747 | -25 | -1.4% | 7,800 |
| 2024/09/19 | 1,739 | 1,772 | 1,739 | 1,772 | +33 | +1.9% | 6,200 |
| 2024/09/18 | 1,677 | 1,740 | 1,677 | 1,739 | +41 | +2.4% | 9,000 |
| 2024/09/17 | 1,754 | 1,755 | 1,672 | 1,698 | -51 | -2.9% | 13,400 |
| 2024/09/13 | 1,710 | 1,760 | 1,710 | 1,749 | +17 | +1% | 12,600 |
| 2024/09/12 | 1,680 | 1,748 | 1,680 | 1,732 | +56 | +3.3% | 9,000 |
| 2024/09/11 | 1,755 | 1,755 | 1,667 | 1,676 | -79 | -4.5% | 17,300 |
| 2024/09/10 | 1,762 | 1,775 | 1,740 | 1,755 | -5 | -0.3% | 11,000 |
| 2024/09/09 | 1,728 | 1,760 | 1,707 | 1,760 | -8 | -0.5% | 14,800 |
| 2024/09/06 | 1,793 | 1,793 | 1,751 | 1,768 | -18 | -1% | 11,400 |
| 2024/09/05 | 1,823 | 1,828 | 1,770 | 1,786 | -37 | -2% | 14,500 |
| 2024/09/04 | 1,872 | 1,872 | 1,800 | 1,823 | -64 | -3.4% | 19,900 |
| 2024/09/03 | 1,908 | 1,940 | 1,875 | 1,887 | -23 | -1.2% | 20,900 |
| 2024/09/02 | 1,858 | 1,922 | 1,852 | 1,910 | +61 | +3.3% | 29,900 |
| 2024/08/30 | 1,764 | 1,858 | 1,764 | 1,849 | +78 | +4.4% | 29,700 |
| 2024/08/29 | 1,797 | 1,797 | 1,770 | 1,771 | -18 | -1% | 4,700 |
| 2024/08/28 | 1,800 | 1,805 | 1,770 | 1,789 | -30 | -1.6% | 9,400 |
| 2024/08/27 | 1,794 | 1,819 | 1,789 | 1,819 | +11 | +0.6% | 4,200 |
| 2024/08/26 | 1,796 | 1,834 | 1,791 | 1,808 | +12 | +0.7% | 13,600 |
| 2024/08/23 | 1,809 | 1,825 | 1,791 | 1,796 | -3 | -0.2% | 11,700 |
| 2024/08/22 | 1,786 | 1,801 | 1,770 | 1,799 | +13 | +0.7% | 10,400 |
| 2024/08/21 | 1,794 | 1,817 | 1,776 | 1,786 | -30 | -1.7% | 8,200 |
| 2024/08/20 | 1,767 | 1,830 | 1,767 | 1,816 | +51 | +2.9% | 13,600 |
| 2024/08/19 | 1,795 | 1,826 | 1,760 | 1,765 | -30 | -1.7% | 9,900 |
| 2024/08/16 | 1,773 | 1,806 | 1,773 | 1,795 | +32 | +1.8% | 9,500 |
| 2024/08/15 | 1,787 | 1,791 | 1,747 | 1,763 | -37 | -2.1% | 16,300 |
201～
250
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
