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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,115 | 3,225 | 3,115 | 3,220 | +105 | +3.4% | 8,900 |
| 2018/04/03 | 3,080 | 3,120 | 3,070 | 3,115 | +25 | +0.8% | 3,700 |
| 2018/04/02 | 3,125 | 3,125 | 3,090 | 3,090 | -20 | -0.6% | 1,600 |
| 2018/03/30 | 3,115 | 3,135 | 3,070 | 3,110 | +10 | +0.3% | 2,900 |
| 2018/03/29 | 3,090 | 3,145 | 3,045 | 3,100 | +10 | +0.3% | 2,900 |
| 2018/03/28 | 3,005 | 3,105 | 3,005 | 3,090 | +50 | +1.6% | 5,600 |
| 2018/03/27 | 3,035 | 3,145 | 2,960 | 3,040 | +30 | +1% | 7,800 |
| 2018/03/26 | 2,984 | 3,060 | 2,969 | 3,010 | -50 | -1.6% | 6,000 |
| 2018/03/23 | 3,190 | 3,210 | 3,020 | 3,060 | -180 | -5.6% | 10,200 |
| 2018/03/22 | 3,205 | 3,300 | 3,205 | 3,240 | +30 | +0.9% | 5,100 |
| 2018/03/20 | 3,175 | 3,230 | 3,160 | 3,210 | -15 | -0.5% | 3,100 |
| 2018/03/19 | 3,345 | 3,345 | 3,215 | 3,225 | -100 | -3% | 5,200 |
| 2018/03/16 | 3,350 | 3,355 | 3,325 | 3,325 | ±0 | ±0% | 3,400 |
| 2018/03/15 | 3,315 | 3,360 | 3,300 | 3,325 | -5 | -0.2% | 5,100 |
| 2018/03/14 | 3,325 | 3,390 | 3,290 | 3,330 | +5 | +0.2% | 6,000 |
| 2018/03/13 | 3,355 | 3,355 | 3,315 | 3,325 | -40 | -1.2% | 5,100 |
| 2018/03/12 | 3,325 | 3,370 | 3,260 | 3,365 | +160 | +5% | 10,900 |
| 2018/03/09 | 3,250 | 3,345 | 3,175 | 3,205 | -5 | -0.2% | 9,300 |
| 2018/03/08 | 3,300 | 3,325 | 3,200 | 3,210 | -75 | -2.3% | 6,700 |
| 2018/03/07 | 3,275 | 3,330 | 3,245 | 3,285 | -10 | -0.3% | 5,800 |
| 2018/03/06 | 3,330 | 3,365 | 3,280 | 3,295 | +35 | +1.1% | 7,100 |
| 2018/03/05 | 3,420 | 3,490 | 3,200 | 3,260 | -205 | -5.9% | 29,100 |
| 2018/03/02 | 3,360 | 3,485 | 3,355 | 3,465 | -35 | -1% | 22,200 |
| 2018/03/01 | 3,585 | 3,610 | 3,485 | 3,500 | -175 | -4.8% | 17,200 |
| 2018/02/28 | 3,735 | 3,735 | 3,660 | 3,675 | -35 | -0.9% | 17,500 |
| 2018/02/27 | 3,735 | 3,810 | 3,675 | 3,710 | -375 | -9.2% | 81,600 |
| 2018/02/26 | 3,995 | 4,100 | 3,950 | 4,085 | +210 | +5.4% | 17,300 |
| 2018/02/23 | 3,895 | 3,895 | 3,820 | 3,875 | +35 | +0.9% | 6,000 |
| 2018/02/22 | 3,750 | 3,840 | 3,725 | 3,840 | +20 | +0.5% | 4,600 |
| 2018/02/21 | 3,820 | 3,870 | 3,775 | 3,820 | -55 | -1.4% | 6,300 |
| 2018/02/20 | 3,730 | 3,875 | 3,705 | 3,875 | +110 | +2.9% | 10,300 |
| 2018/02/19 | 3,630 | 3,800 | 3,630 | 3,765 | +145 | +4% | 9,800 |
| 2018/02/16 | 3,600 | 3,650 | 3,560 | 3,620 | +70 | +2% | 7,400 |
| 2018/02/15 | 3,475 | 3,610 | 3,455 | 3,550 | +60 | +1.7% | 16,300 |
| 2018/02/14 | 3,665 | 3,670 | 3,355 | 3,490 | -170 | -4.6% | 27,600 |
| 2018/02/13 | 3,735 | 3,850 | 3,660 | 3,660 | -45 | -1.2% | 11,400 |
| 2018/02/09 | 3,470 | 3,735 | 3,455 | 3,705 | -115 | -3% | 18,300 |
| 2018/02/08 | 3,530 | 3,825 | 3,500 | 3,820 | +360 | +10.4% | 18,900 |
| 2018/02/07 | 3,670 | 3,695 | 3,460 | 3,460 | ±0 | ±0% | 27,100 |
| 2018/02/06 | 3,600 | 3,645 | 3,300 | 3,460 | -435 | -11.2% | 52,200 |
| 2018/02/05 | 3,930 | 4,015 | 3,870 | 3,895 | -215 | -5.2% | 22,500 |
| 2018/02/02 | 3,930 | 4,110 | 3,930 | 4,110 | +210 | +5.4% | 29,200 |
| 2018/02/01 | 3,860 | 3,920 | 3,775 | 3,900 | +130 | +3.4% | 18,300 |
| 2018/01/31 | 3,620 | 3,950 | 3,620 | 3,770 | +130 | +3.6% | 48,600 |
| 2018/01/30 | 3,700 | 3,810 | 3,550 | 3,640 | +320 | +9.6% | 54,300 |
| 2018/01/29 | 3,290 | 3,320 | 3,240 | 3,320 | +85 | +2.6% | 13,700 |
| 2018/01/26 | 3,205 | 3,235 | 3,185 | 3,235 | +30 | +0.9% | 4,700 |
| 2018/01/25 | 3,200 | 3,205 | 3,150 | 3,205 | -5 | -0.2% | 5,100 |
| 2018/01/24 | 3,215 | 3,215 | 3,185 | 3,210 | -5 | -0.2% | 4,700 |
| 2018/01/23 | 3,215 | 3,245 | 3,175 | 3,215 | +30 | +0.9% | 6,400 |
1751～
1800
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
