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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 3,845 | 3,900 | 3,795 | 3,885 | +250 | +6.9% | 5,300 |
| 2019/01/10 | 3,750 | 3,750 | 3,635 | 3,635 | -45 | -1.2% | 700 |
| 2019/01/09 | 3,590 | 3,680 | 3,565 | 3,680 | +160 | +4.5% | 2,000 |
| 2019/01/08 | 3,490 | 3,595 | 3,450 | 3,520 | +30 | +0.9% | 4,900 |
| 2019/01/07 | 3,440 | 3,490 | 3,440 | 3,490 | +110 | +3.3% | 1,300 |
| 2019/01/04 | 3,505 | 3,515 | 3,060 | 3,380 | -135 | -3.8% | 8,900 |
| 2018/12/28 | 3,550 | 3,585 | 3,500 | 3,515 | -175 | -4.7% | 5,500 |
| 2018/12/27 | 3,800 | 3,800 | 3,625 | 3,690 | +205 | +5.9% | 2,100 |
| 2018/12/26 | 3,720 | 3,720 | 3,485 | 3,485 | -95 | -2.7% | 1,000 |
| 2018/12/25 | 3,495 | 3,600 | 3,425 | 3,580 | -265 | -6.9% | 13,600 |
| 2018/12/21 | 3,865 | 3,875 | 3,795 | 3,845 | -90 | -2.3% | 4,200 |
| 2018/12/20 | 3,940 | 4,190 | 3,845 | 3,935 | -5 | -0.1% | 2,600 |
| 2018/12/19 | 3,910 | 4,020 | 3,750 | 3,940 | -110 | -2.7% | 8,000 |
| 2018/12/18 | 4,425 | 4,425 | 3,735 | 4,050 | -305 | -7% | 9,400 |
| 2018/12/17 | 4,430 | 4,430 | 4,140 | 4,355 | -90 | -2% | 4,200 |
| 2018/12/14 | 4,525 | 4,550 | 4,445 | 4,445 | -80 | -1.8% | 800 |
| 2018/12/13 | 4,530 | 4,530 | 4,525 | 4,525 | ±0 | ±0% | 500 |
| 2018/12/12 | 4,660 | 4,830 | 4,385 | 4,525 | -135 | -2.9% | 10,700 |
| 2018/12/11 | 4,955 | 4,960 | 4,620 | 4,660 | -305 | -6.1% | 5,200 |
| 2018/12/10 | 5,000 | 5,030 | 4,965 | 4,965 | -35 | -0.7% | 1,300 |
| 2018/12/07 | 5,090 | 5,100 | 4,940 | 5,000 | -40 | -0.8% | 1,700 |
| 2018/12/06 | 4,980 | 5,080 | 4,940 | 5,040 | +60 | +1.2% | 1,800 |
| 2018/12/05 | 4,950 | 5,110 | 4,950 | 4,980 | -100 | -2% | 2,000 |
| 2018/12/04 | 5,120 | 5,190 | 5,050 | 5,080 | -20 | -0.4% | 5,900 |
| 2018/12/03 | 5,020 | 5,210 | 5,020 | 5,100 | +100 | +2% | 6,000 |
| 2018/11/30 | 5,050 | 5,050 | 5,000 | 5,000 | -10 | -0.2% | 600 |
| 2018/11/29 | 4,995 | 5,030 | 4,950 | 5,010 | +110 | +2.2% | 1,700 |
| 2018/11/28 | 4,910 | 4,910 | 4,890 | 4,900 | -10 | -0.2% | 1,000 |
| 2018/11/27 | 4,900 | 4,965 | 4,855 | 4,910 | +10 | +0.2% | 2,700 |
| 2018/11/26 | 4,995 | 4,995 | 4,900 | 4,900 | -65 | -1.3% | 1,200 |
| 2018/11/22 | 4,925 | 4,970 | 4,900 | 4,965 | +110 | +2.3% | 1,100 |
| 2018/11/21 | 4,820 | 4,915 | 4,820 | 4,855 | +15 | +0.3% | 800 |
| 2018/11/20 | 4,930 | 4,945 | 4,840 | 4,840 | -20 | -0.4% | 1,100 |
| 2018/11/19 | 4,940 | 4,970 | 4,860 | 4,860 | -10 | -0.2% | 600 |
| 2018/11/16 | 4,815 | 4,975 | 4,815 | 4,870 | +70 | +1.5% | 3,100 |
| 2018/11/15 | 4,950 | 4,955 | 4,785 | 4,800 | -150 | -3% | 5,600 |
| 2018/11/14 | 4,970 | 5,100 | 4,950 | 4,950 | -45 | -0.9% | 3,000 |
| 2018/11/13 | 5,090 | 5,090 | 4,950 | 4,995 | -265 | -5% | 1,900 |
| 2018/11/12 | 5,250 | 5,260 | 5,160 | 5,260 | +60 | +1.2% | 1,100 |
| 2018/11/09 | 5,210 | 5,300 | 5,200 | 5,200 | -50 | -1% | 1,200 |
| 2018/11/08 | 5,290 | 5,300 | 5,250 | 5,250 | -10 | -0.2% | 2,200 |
| 2018/11/07 | 5,280 | 5,300 | 5,230 | 5,260 | +30 | +0.6% | 1,100 |
| 2018/11/06 | 5,130 | 5,330 | 5,110 | 5,230 | +100 | +1.9% | 8,400 |
| 2018/11/05 | 5,180 | 5,180 | 5,130 | 5,130 | -50 | -1% | 700 |
| 2018/11/02 | 5,000 | 5,180 | 5,000 | 5,180 | +70 | +1.4% | 4,400 |
| 2018/11/01 | 5,220 | 5,230 | 5,020 | 5,110 | -120 | -2.3% | 3,700 |
| 2018/10/31 | 5,030 | 5,250 | 4,900 | 5,230 | +200 | +4% | 9,300 |
| 2018/10/30 | 4,680 | 5,040 | 4,680 | 5,030 | +430 | +9.3% | 15,500 |
| 2018/10/29 | 4,715 | 4,785 | 4,450 | 4,600 | -185 | -3.9% | 4,600 |
| 2018/10/26 | 4,880 | 4,880 | 4,470 | 4,785 | -65 | -1.3% | 7,400 |
1601～
1650
件表示中 / 3754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 | 138,500円 | +20.3% | +27.3% | 2.60% | 11.67倍 | 1.07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 |
| リプロセル | 21,000円 | +2.0% | - | 0.00% | - | 2.21倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 共和レザ | 81,000円 | -6.0% | -61.3% | 6.42% | 64.33倍 | 0.54倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 高純度化 | 318,500円 | +11.0% | +2.0% | 3.96% | 36.84倍 | 1.36倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日本化 | 212,900円 | +0.4% | -56.2% | 4.98% | 16.94倍 | 0.41倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
