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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,748 | 1,783 | 1,742 | 1,783 | +36 | +2.1% | 19,400 |
| 2024/03/13 | 1,772 | 1,785 | 1,738 | 1,747 | -23 | -1.3% | 25,600 |
| 2024/03/12 | 1,728 | 1,770 | 1,710 | 1,770 | +51 | +3% | 21,100 |
| 2024/03/11 | 1,800 | 1,800 | 1,713 | 1,719 | -80 | -4.4% | 36,600 |
| 2024/03/08 | 1,735 | 1,804 | 1,731 | 1,799 | +67 | +3.9% | 80,800 |
| 2024/03/07 | 1,749 | 1,758 | 1,729 | 1,732 | +4 | +0.2% | 33,000 |
| 2024/03/06 | 1,690 | 1,735 | 1,690 | 1,728 | +17 | +1% | 20,500 |
| 2024/03/05 | 1,680 | 1,711 | 1,668 | 1,711 | +31 | +1.8% | 16,400 |
| 2024/03/04 | 1,689 | 1,692 | 1,661 | 1,680 | -5 | -0.3% | 14,200 |
| 2024/03/01 | 1,706 | 1,724 | 1,675 | 1,685 | -21 | -1.2% | 17,800 |
| 2024/02/29 | 1,728 | 1,730 | 1,692 | 1,706 | -16 | -0.9% | 18,700 |
| 2024/02/28 | 1,728 | 1,746 | 1,710 | 1,722 | -6 | -0.3% | 17,500 |
| 2024/02/27 | 1,690 | 1,728 | 1,675 | 1,728 | +48 | +2.9% | 32,000 |
| 2024/02/26 | 1,665 | 1,708 | 1,663 | 1,680 | +19 | +1.1% | 38,700 |
| 2024/02/22 | 1,649 | 1,664 | 1,639 | 1,661 | +29 | +1.8% | 12,100 |
| 2024/02/21 | 1,677 | 1,677 | 1,631 | 1,632 | -47 | -2.8% | 13,700 |
| 2024/02/20 | 1,647 | 1,685 | 1,640 | 1,679 | +39 | +2.4% | 24,000 |
| 2024/02/19 | 1,598 | 1,640 | 1,596 | 1,640 | +37 | +2.3% | 17,000 |
| 2024/02/16 | 1,569 | 1,614 | 1,569 | 1,603 | +34 | +2.2% | 20,500 |
| 2024/02/15 | 1,560 | 1,569 | 1,540 | 1,569 | +18 | +1.2% | 14,800 |
| 2024/02/14 | 1,546 | 1,565 | 1,531 | 1,551 | -12 | -0.8% | 28,300 |
| 2024/02/13 | 1,579 | 1,579 | 1,543 | 1,563 | -33 | -2.1% | 36,500 |
| 2024/02/09 | 1,570 | 1,611 | 1,570 | 1,596 | +15 | +0.9% | 24,600 |
| 2024/02/08 | 1,613 | 1,613 | 1,560 | 1,581 | -36 | -2.2% | 28,100 |
| 2024/02/07 | 1,620 | 1,635 | 1,606 | 1,617 | -22 | -1.3% | 61,300 |
| 2024/02/06 | 1,645 | 1,657 | 1,610 | 1,639 | -6 | -0.4% | 50,500 |
| 2024/02/05 | 1,590 | 1,654 | 1,582 | 1,645 | +63 | +4% | 30,500 |
| 2024/02/02 | 1,551 | 1,585 | 1,551 | 1,582 | +29 | +1.9% | 18,000 |
| 2024/02/01 | 1,541 | 1,553 | 1,531 | 1,553 | +13 | +0.8% | 20,000 |
| 2024/01/31 | 1,541 | 1,547 | 1,530 | 1,540 | -7 | -0.5% | 11,800 |
| 2024/01/30 | 1,590 | 1,590 | 1,547 | 1,547 | -33 | -2.1% | 22,500 |
| 2024/01/29 | 1,570 | 1,588 | 1,570 | 1,580 | +20 | +1.3% | 13,900 |
| 2024/01/26 | 1,540 | 1,568 | 1,540 | 1,560 | +15 | +1% | 11,500 |
| 2024/01/25 | 1,526 | 1,550 | 1,523 | 1,545 | +2 | +0.1% | 17,600 |
| 2024/01/24 | 1,550 | 1,559 | 1,535 | 1,543 | -7 | -0.5% | 10,400 |
| 2024/01/23 | 1,566 | 1,580 | 1,550 | 1,550 | +3 | +0.2% | 19,300 |
| 2024/01/22 | 1,543 | 1,556 | 1,537 | 1,547 | +24 | +1.6% | 10,200 |
| 2024/01/19 | 1,505 | 1,538 | 1,503 | 1,523 | +21 | +1.4% | 21,100 |
| 2024/01/18 | 1,520 | 1,523 | 1,501 | 1,502 | -8 | -0.5% | 18,300 |
| 2024/01/17 | 1,547 | 1,547 | 1,510 | 1,510 | -27 | -1.8% | 31,600 |
| 2024/01/16 | 1,561 | 1,563 | 1,537 | 1,537 | -18 | -1.2% | 18,500 |
| 2024/01/15 | 1,537 | 1,568 | 1,537 | 1,555 | +20 | +1.3% | 14,700 |
| 2024/01/12 | 1,567 | 1,575 | 1,534 | 1,535 | -40 | -2.5% | 35,500 |
| 2024/01/11 | 1,590 | 1,610 | 1,572 | 1,575 | -3 | -0.2% | 23,300 |
| 2024/01/10 | 1,561 | 1,590 | 1,551 | 1,578 | +12 | +0.8% | 25,100 |
| 2024/01/09 | 1,566 | 1,580 | 1,558 | 1,566 | +10 | +0.6% | 13,900 |
| 2024/01/05 | 1,597 | 1,599 | 1,556 | 1,556 | -30 | -1.9% | 20,300 |
| 2024/01/04 | 1,565 | 1,587 | 1,557 | 1,586 | +20 | +1.3% | 21,900 |
| 2023/12/29 | 1,555 | 1,578 | 1,542 | 1,566 | +11 | +0.7% | 21,100 |
| 2023/12/28 | 1,530 | 1,561 | 1,509 | 1,555 | +27 | +1.8% | 29,100 |
301～
350
件表示中 / 3715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 | 97,200円 | -8.4% | - | 0.00% | 28.10倍 | 0.51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 |
| サンエー化研 | 54,500円 | +1.7% | +161.4% | 3.30% | 32.62倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| アジュバンＨ | 75,400円 | +6.5% | -5.9% | 1.59% | 82.77倍 | 1.45倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 有機薬 | 26,700円 | +1.1% | -29.8% | 3.75% | 9.59倍 | 0.44倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 昭和化 | 45,700円 | +0.7% | -7.2% | 1.31% | 12.17倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
