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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,919 | 1,930 | 1,896 | 1,896 | -10 | -0.5% | 13,000 |
| 2024/05/31 | 1,860 | 1,906 | 1,850 | 1,906 | +50 | +2.7% | 14,600 |
| 2024/05/30 | 1,830 | 1,856 | 1,805 | 1,856 | +36 | +2% | 15,800 |
| 2024/05/29 | 1,858 | 1,871 | 1,820 | 1,820 | -38 | -2% | 12,600 |
| 2024/05/28 | 1,827 | 1,882 | 1,827 | 1,858 | +55 | +3.1% | 21,900 |
| 2024/05/27 | 1,781 | 1,803 | 1,766 | 1,803 | +22 | +1.2% | 14,300 |
| 2024/05/24 | 1,773 | 1,790 | 1,750 | 1,781 | -8 | -0.4% | 8,500 |
| 2024/05/23 | 1,801 | 1,826 | 1,773 | 1,789 | -25 | -1.4% | 27,000 |
| 2024/05/22 | 1,814 | 1,828 | 1,800 | 1,814 | +18 | +1% | 13,800 |
| 2024/05/21 | 1,798 | 1,825 | 1,789 | 1,796 | +10 | +0.6% | 18,300 |
| 2024/05/20 | 1,760 | 1,805 | 1,760 | 1,786 | +26 | +1.5% | 21,300 |
| 2024/05/17 | 1,720 | 1,770 | 1,712 | 1,760 | +31 | +1.8% | 24,100 |
| 2024/05/16 | 1,757 | 1,771 | 1,710 | 1,729 | -188 | -9.8% | 86,400 |
| 2024/05/15 | 1,947 | 1,965 | 1,906 | 1,917 | -23 | -1.2% | 32,300 |
| 2024/05/14 | 1,938 | 1,967 | 1,926 | 1,940 | -2 | -0.1% | 23,500 |
| 2024/05/13 | 2,001 | 2,001 | 1,920 | 1,942 | -59 | -2.9% | 34,400 |
| 2024/05/10 | 2,078 | 2,084 | 1,983 | 2,001 | -86 | -4.1% | 29,100 |
| 2024/05/09 | 2,092 | 2,100 | 2,075 | 2,087 | -5 | -0.2% | 15,000 |
| 2024/05/08 | 2,110 | 2,128 | 2,092 | 2,092 | -9 | -0.4% | 17,900 |
| 2024/05/07 | 2,069 | 2,105 | 2,065 | 2,101 | +47 | +2.3% | 18,400 |
| 2024/05/02 | 2,082 | 2,082 | 2,050 | 2,054 | -23 | -1.1% | 9,400 |
| 2024/05/01 | 2,071 | 2,095 | 2,054 | 2,077 | +6 | +0.3% | 12,700 |
| 2024/04/30 | 2,069 | 2,071 | 2,028 | 2,071 | +1 | ±0% | 15,700 |
| 2024/04/26 | 2,029 | 2,072 | 2,020 | 2,070 | +43 | +2.1% | 14,100 |
| 2024/04/25 | 2,060 | 2,070 | 2,027 | 2,027 | -33 | -1.6% | 11,900 |
| 2024/04/24 | 2,074 | 2,087 | 2,048 | 2,060 | +33 | +1.6% | 16,600 |
| 2024/04/23 | 2,070 | 2,076 | 2,018 | 2,027 | -13 | -0.6% | 14,800 |
| 2024/04/22 | 1,994 | 2,049 | 1,990 | 2,040 | +77 | +3.9% | 23,900 |
| 2024/04/19 | 1,996 | 2,010 | 1,902 | 1,963 | -25 | -1.3% | 41,800 |
| 2024/04/18 | 1,967 | 2,005 | 1,967 | 1,988 | +36 | +1.8% | 7,900 |
| 2024/04/17 | 1,958 | 1,984 | 1,940 | 1,952 | -18 | -0.9% | 26,700 |
| 2024/04/16 | 2,007 | 2,021 | 1,970 | 1,970 | -48 | -2.4% | 18,700 |
| 2024/04/15 | 2,054 | 2,093 | 2,013 | 2,018 | -48 | -2.3% | 23,900 |
| 2024/04/12 | 2,099 | 2,108 | 2,062 | 2,066 | -33 | -1.6% | 26,700 |
| 2024/04/11 | 2,032 | 2,149 | 2,021 | 2,099 | +59 | +2.9% | 97,000 |
| 2024/04/10 | 1,965 | 2,055 | 1,965 | 2,040 | +77 | +3.9% | 36,900 |
| 2024/04/09 | 1,949 | 2,000 | 1,929 | 1,963 | +47 | +2.5% | 32,700 |
| 2024/04/08 | 1,914 | 1,950 | 1,891 | 1,916 | -12 | -0.6% | 54,900 |
| 2024/04/05 | 1,902 | 1,972 | 1,900 | 1,928 | +1 | +0.1% | 32,700 |
| 2024/04/04 | 1,960 | 1,990 | 1,912 | 1,927 | -33 | -1.7% | 51,700 |
| 2024/04/03 | 2,004 | 2,027 | 1,948 | 1,960 | -129 | -6.2% | 100,400 |
| 2024/04/02 | 2,189 | 2,240 | 2,055 | 2,089 | -161 | -7.2% | 137,100 |
| 2024/04/01 | 2,419 | 2,419 | 2,175 | 2,250 | +131 | +6.2% | 324,600 |
| 2024/03/29 | 1,838 | 2,130 | 1,820 | 2,119 | +318 | +17.7% | 247,300 |
| 2024/03/28 | 1,839 | 1,854 | 1,801 | 1,801 | -32 | -1.7% | 36,700 |
| 2024/03/27 | 1,816 | 1,842 | 1,783 | 1,833 | +17 | +0.9% | 29,900 |
| 2024/03/26 | 1,796 | 1,842 | 1,796 | 1,816 | +31 | +1.7% | 26,400 |
| 2024/03/25 | 1,760 | 1,830 | 1,747 | 1,785 | -11 | -0.6% | 48,600 |
| 2024/03/22 | 1,823 | 1,823 | 1,785 | 1,796 | -26 | -1.4% | 29,100 |
| 2024/03/21 | 1,800 | 1,836 | 1,800 | 1,822 | +32 | +1.8% | 32,000 |
301～
350
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
