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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/27 | 2,146 | 2,165 | 2,138 | 2,165 | +10 | +0.5% | 19,700 |
| 2024/06/26 | 2,182 | 2,182 | 2,145 | 2,155 | +6 | +0.3% | 18,500 |
| 2024/06/25 | 2,100 | 2,150 | 2,100 | 2,149 | +52 | +2.5% | 35,600 |
| 2024/06/24 | 2,075 | 2,098 | 2,050 | 2,097 | +50 | +2.4% | 22,700 |
| 2024/06/21 | 2,069 | 2,098 | 2,047 | 2,047 | -43 | -2.1% | 34,100 |
| 2024/06/20 | 2,110 | 2,110 | 2,056 | 2,090 | -11 | -0.5% | 26,300 |
| 2024/06/19 | 2,115 | 2,140 | 2,099 | 2,101 | +9 | +0.4% | 23,500 |
| 2024/06/18 | 2,049 | 2,123 | 2,049 | 2,092 | +59 | +2.9% | 41,600 |
| 2024/06/17 | 2,040 | 2,040 | 2,007 | 2,033 | -3 | -0.1% | 17,500 |
| 2024/06/14 | 1,937 | 2,052 | 1,931 | 2,036 | +87 | +4.5% | 30,700 |
| 2024/06/13 | 1,986 | 1,997 | 1,943 | 1,949 | -15 | -0.8% | 20,300 |
| 2024/06/12 | 1,931 | 1,979 | 1,911 | 1,964 | +13 | +0.7% | 18,700 |
| 2024/06/11 | 1,940 | 1,953 | 1,916 | 1,951 | +2 | +0.1% | 28,900 |
| 2024/06/10 | 1,921 | 1,956 | 1,921 | 1,949 | +3 | +0.2% | 18,500 |
| 2024/06/07 | 2,025 | 2,050 | 1,945 | 1,946 | -71 | -3.5% | 42,300 |
| 2024/06/06 | 2,017 | 2,083 | 1,986 | 2,017 | +94 | +4.9% | 102,300 |
| 2024/06/05 | 1,945 | 1,945 | 1,912 | 1,923 | -24 | -1.2% | 6,400 |
| 2024/06/04 | 1,900 | 1,951 | 1,900 | 1,947 | +51 | +2.7% | 12,900 |
251～
300
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
