田岡化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 5,700 | 5,820 | 5,690 | 5,700 | -50 | -0.9% | 9,100 |
| 2019/09/09 | 5,610 | 5,910 | 5,600 | 5,750 | +120 | +2.1% | 14,300 |
| 2019/09/06 | 5,850 | 5,850 | 5,560 | 5,630 | -120 | -2.1% | 20,100 |
| 2019/09/05 | 5,310 | 5,850 | 5,310 | 5,750 | +390 | +7.3% | 28,400 |
| 2019/09/04 | 5,350 | 5,410 | 5,180 | 5,360 | -40 | -0.7% | 32,400 |
| 2019/09/03 | 5,540 | 5,640 | 5,400 | 5,400 | -240 | -4.3% | 36,200 |
| 2019/09/02 | 5,740 | 5,770 | 5,440 | 5,640 | -100 | -1.7% | 30,800 |
| 2019/08/30 | 5,580 | 5,850 | 5,280 | 5,740 | +60 | +1.1% | 48,000 |
| 2019/08/29 | 5,760 | 5,980 | 5,160 | 5,680 | -70 | -1.2% | 93,600 |
| 2019/08/28 | 5,410 | 5,790 | 5,410 | 5,750 | +380 | +7.1% | 40,900 |
| 2019/08/27 | 5,280 | 5,400 | 5,160 | 5,370 | +180 | +3.5% | 20,700 |
| 2019/08/26 | 4,995 | 5,380 | 4,955 | 5,190 | +60 | +1.2% | 21,700 |
| 2019/08/23 | 5,020 | 5,410 | 5,020 | 5,130 | +60 | +1.2% | 53,000 |
| 2019/08/22 | 4,855 | 5,100 | 4,805 | 5,070 | +145 | +2.9% | 32,900 |
| 2019/08/21 | 4,575 | 4,955 | 4,520 | 4,925 | +345 | +7.5% | 23,300 |
| 2019/08/20 | 4,440 | 4,595 | 4,440 | 4,580 | +160 | +3.6% | 17,900 |
| 2019/08/19 | 4,385 | 4,440 | 4,335 | 4,420 | +20 | +0.5% | 9,000 |
| 2019/08/16 | 4,405 | 4,520 | 4,395 | 4,400 | -65 | -1.5% | 5,800 |
| 2019/08/15 | 4,415 | 4,490 | 4,380 | 4,465 | -55 | -1.2% | 5,000 |
| 2019/08/14 | 4,485 | 4,545 | 4,400 | 4,520 | +25 | +0.6% | 10,300 |
| 2019/08/13 | 4,305 | 4,550 | 4,305 | 4,495 | +85 | +1.9% | 20,100 |
| 2019/08/09 | 4,405 | 4,430 | 4,380 | 4,410 | -30 | -0.7% | 2,600 |
| 2019/08/08 | 4,440 | 4,450 | 4,315 | 4,440 | +65 | +1.5% | 12,400 |
| 2019/08/07 | 4,350 | 4,395 | 4,300 | 4,375 | +25 | +0.6% | 5,400 |
| 2019/08/06 | 4,255 | 4,420 | 4,255 | 4,350 | -110 | -2.5% | 22,200 |
| 2019/08/05 | 4,410 | 4,500 | 4,250 | 4,460 | +5 | +0.1% | 32,400 |
| 2019/08/02 | 4,480 | 4,570 | 4,400 | 4,455 | -125 | -2.7% | 30,200 |
| 2019/08/01 | 4,385 | 4,600 | 4,350 | 4,580 | +125 | +2.8% | 39,900 |
| 2019/07/31 | 4,200 | 4,500 | 4,125 | 4,455 | +225 | +5.3% | 53,700 |
| 2019/07/30 | 3,800 | 4,245 | 3,715 | 4,230 | +260 | +6.5% | 63,900 |
| 2019/07/29 | 3,990 | 4,030 | 3,890 | 3,970 | -5 | -0.1% | 21,900 |
| 2019/07/26 | 3,965 | 4,050 | 3,950 | 3,975 | -20 | -0.5% | 13,300 |
| 2019/07/25 | 3,970 | 4,010 | 3,885 | 3,995 | +25 | +0.6% | 16,600 |
| 2019/07/24 | 3,750 | 4,020 | 3,750 | 3,970 | +255 | +6.9% | 45,100 |
| 2019/07/23 | 3,545 | 3,740 | 3,525 | 3,715 | +220 | +6.3% | 20,400 |
| 2019/07/22 | 3,660 | 3,660 | 3,485 | 3,495 | -175 | -4.8% | 28,700 |
| 2019/07/19 | 3,535 | 3,740 | 3,530 | 3,670 | +180 | +5.2% | 33,700 |
| 2019/07/18 | 3,620 | 3,620 | 3,450 | 3,490 | -125 | -3.5% | 28,700 |
| 2019/07/17 | 3,655 | 3,700 | 3,575 | 3,615 | -40 | -1.1% | 20,300 |
| 2019/07/16 | 3,890 | 3,900 | 3,645 | 3,655 | -320 | -8.1% | 34,800 |
| 2019/07/12 | 4,060 | 4,105 | 3,960 | 3,975 | -70 | -1.7% | 20,200 |
| 2019/07/11 | 4,000 | 4,045 | 3,955 | 4,045 | +85 | +2.1% | 16,600 |
| 2019/07/10 | 3,965 | 3,995 | 3,925 | 3,960 | +25 | +0.6% | 9,600 |
| 2019/07/09 | 4,015 | 4,075 | 3,915 | 3,935 | -65 | -1.6% | 17,200 |
| 2019/07/08 | 4,050 | 4,245 | 3,990 | 4,000 | +20 | +0.5% | 43,400 |
| 2019/07/05 | 4,000 | 4,100 | 3,940 | 3,980 | -75 | -1.8% | 54,300 |
| 2019/07/04 | 4,245 | 4,400 | 4,025 | 4,055 | -150 | -3.6% | 77,200 |
| 2019/07/03 | 4,300 | 4,555 | 4,165 | 4,205 | -375 | -8.2% | 102,600 |
| 2019/07/02 | 4,470 | 4,760 | 4,450 | 4,580 | +160 | +3.6% | 181,000 |
| 2019/07/01 | 3,900 | 4,600 | 3,850 | 4,420 | +520 | +13.3% | 290,400 |
1401～
1450
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「田岡化」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 |
|---|---|---|---|---|---|---|---|---|
| 田岡化 | 123,900円 | +20.3% | +27.3% | 2.91% | 10.44倍 | 0.96倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| 三光合成 | 60,700円 | +1.3% | +12.0% | 3.95% | 6.38倍 | 0.60倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| フマキラー | 111,500円 | +4.4% | +18.3% | 2.15% | 9.37倍 | 0.73倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 日本化 | 197,900円 | +0.4% | -56.2% | 5.36% | 15.72倍 | 0.37倍 |
|
１８９３年創業の工業薬品企業。無機化学は首位級、セラミック材料強化。電池正極材も継続 |
| 大成ラミクＧ | 244,400円 | +3.9% | -27.4% | 2.86% | 12.64倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
