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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 2018/01/22 | 3,185 | 3,220 | 3,185 | 3,185 | ±0 | ±0% | 5,800 |
| 2018/01/19 | 3,185 | 3,220 | 3,170 | 3,185 | +5 | +0.2% | 3,600 |
| 2018/01/18 | 3,205 | 3,270 | 3,180 | 3,180 | -15 | -0.5% | 7,900 |
| 2018/01/17 | 3,115 | 3,215 | 3,105 | 3,195 | +75 | +2.4% | 8,900 |
| 2018/01/16 | 3,100 | 3,140 | 3,090 | 3,120 | +50 | +1.6% | 8,700 |
| 2018/01/15 | 3,045 | 3,150 | 3,045 | 3,070 | +55 | +1.8% | 10,000 |
| 2018/01/12 | 2,996 | 3,040 | 2,986 | 3,015 | +32 | +1.1% | 12,700 |
| 2018/01/11 | 3,000 | 3,000 | 2,971 | 2,983 | -4 | -0.1% | 6,800 |
| 2018/01/10 | 2,917 | 3,015 | 2,917 | 2,987 | +51 | +1.7% | 7,800 |
| 2018/01/09 | 2,902 | 3,000 | 2,902 | 2,936 | +34 | +1.2% | 11,800 |
| 2018/01/05 | 2,892 | 2,903 | 2,885 | 2,902 | +10 | +0.3% | 6,900 |
1801～
1850
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 | 138,800円 | +20.3% | +27.3% | 2.59% | 11.70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 | 81,200円 | -6.0% | -61.3% | 6.40% | 64.49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 | 214,000円 | +0.4% | -56.2% | 4.95% | 17.03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
