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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 2024/08/14 | 1,758 | 1,817 | 1,758 | 1,800 | +42 | +2.4% | 12,700 |
| 2024/08/13 | 1,703 | 1,765 | 1,702 | 1,758 | +66 | +3.9% | 22,100 |
| 2024/08/09 | 1,718 | 1,718 | 1,641 | 1,692 | +14 | +0.8% | 31,300 |
| 2024/08/08 | 1,703 | 1,726 | 1,663 | 1,678 | -26 | -1.5% | 25,500 |
| 2024/08/07 | 1,681 | 1,792 | 1,673 | 1,704 | -17 | -1% | 15,400 |
| 2024/08/06 | 1,595 | 1,830 | 1,595 | 1,721 | +206 | +13.6% | 41,700 |
| 2024/08/05 | 1,728 | 1,734 | 1,479 | 1,515 | -304 | -16.7% | 82,200 |
| 2024/08/02 | 1,916 | 1,916 | 1,819 | 1,819 | -137 | -7% | 40,900 |
| 2024/08/01 | 2,050 | 2,050 | 1,944 | 1,956 | -104 | -5% | 16,700 |
| 2024/07/31 | 1,988 | 2,060 | 1,987 | 2,060 | +32 | +1.6% | 14,800 |
| 2024/07/30 | 2,006 | 2,030 | 1,985 | 2,028 | -4 | -0.2% | 9,300 |
| 2024/07/29 | 1,971 | 2,032 | 1,971 | 2,032 | +98 | +5.1% | 13,400 |
| 2024/07/26 | 1,923 | 1,971 | 1,923 | 1,934 | +6 | +0.3% | 9,400 |
| 2024/07/25 | 1,926 | 1,971 | 1,912 | 1,928 | -38 | -1.9% | 15,500 |
| 2024/07/24 | 1,987 | 2,025 | 1,966 | 1,966 | -45 | -2.2% | 8,000 |
| 2024/07/23 | 1,975 | 2,034 | 1,975 | 2,011 | +30 | +1.5% | 11,600 |
| 2024/07/22 | 2,017 | 2,017 | 1,981 | 1,981 | -57 | -2.8% | 10,800 |
| 2024/07/19 | 2,060 | 2,061 | 2,024 | 2,038 | -22 | -1.1% | 8,800 |
| 2024/07/18 | 2,118 | 2,125 | 2,060 | 2,060 | -79 | -3.7% | 11,500 |
| 2024/07/17 | 2,111 | 2,148 | 2,111 | 2,139 | +35 | +1.7% | 17,400 |
| 2024/07/16 | 2,145 | 2,149 | 2,104 | 2,104 | -41 | -1.9% | 14,700 |
| 2024/07/12 | 2,105 | 2,156 | 2,105 | 2,145 | +39 | +1.9% | 19,800 |
| 2024/07/11 | 2,095 | 2,108 | 2,057 | 2,106 | +33 | +1.6% | 18,200 |
| 2024/07/10 | 2,123 | 2,123 | 2,062 | 2,073 | -29 | -1.4% | 20,800 |
| 2024/07/09 | 2,115 | 2,136 | 2,066 | 2,102 | +5 | +0.2% | 20,200 |
| 2024/07/08 | 2,152 | 2,152 | 2,081 | 2,097 | -55 | -2.6% | 13,400 |
| 2024/07/05 | 2,208 | 2,215 | 2,152 | 2,152 | -56 | -2.5% | 21,500 |
| 2024/07/04 | 2,159 | 2,214 | 2,110 | 2,208 | +57 | +2.6% | 37,200 |
| 2024/07/03 | 2,041 | 2,161 | 2,041 | 2,151 | +93 | +4.5% | 30,300 |
| 2024/07/02 | 2,080 | 2,084 | 2,047 | 2,058 | -22 | -1.1% | 12,900 |
| 2024/07/01 | 2,105 | 2,105 | 2,069 | 2,080 | -24 | -1.1% | 24,300 |
| 2024/06/28 | 2,165 | 2,168 | 2,099 | 2,104 | -61 | -2.8% | 22,400 |
201～
250
件表示中 / 3736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 | 138,400円 | -8.4% | - | 0.00% | 40.01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 |
| コージンバイ | 170,700円 | +9.1% | +6.6% | 1.46% | 10.62倍 | 1.51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 |
| ヤスハラケミカル | 79,400円 | - | - | 1.51% | - | 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 |
| 児玉化 | 52,300円 | +373.4% | +570.1% | 0.00% | 0.41倍 | 2.01倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| リップス | 321,000円 | +17.2% | +26.0% | 0.00% | 13.01倍 | 2.61倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
