トクヤマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,670 | 3,762 | 3,647 | 3,749 | +62 | +1.7% | 422,100 |
| 2025/09/17 | 3,710 | 3,711 | 3,665 | 3,687 | -30 | -0.8% | 342,600 |
| 2025/09/16 | 3,676 | 3,719 | 3,660 | 3,717 | +23 | +0.6% | 316,200 |
| 2025/09/12 | 3,697 | 3,712 | 3,675 | 3,694 | +33 | +0.9% | 375,600 |
| 2025/09/11 | 3,643 | 3,689 | 3,633 | 3,661 | +6 | +0.2% | 393,400 |
| 2025/09/10 | 3,670 | 3,672 | 3,643 | 3,655 | -56 | -1.5% | 520,600 |
| 2025/09/09 | 3,613 | 3,724 | 3,592 | 3,711 | +216 | +6.2% | 1,685,400 |
| 2025/09/08 | 3,517 | 3,522 | 3,475 | 3,495 | +14 | +0.4% | 344,800 |
| 2025/09/05 | 3,429 | 3,508 | 3,428 | 3,481 | +86 | +2.5% | 514,800 |
| 2025/09/04 | 3,400 | 3,421 | 3,380 | 3,395 | -5 | -0.1% | 332,900 |
| 2025/09/03 | 3,440 | 3,469 | 3,389 | 3,400 | -50 | -1.4% | 476,700 |
| 2025/09/02 | 3,415 | 3,474 | 3,411 | 3,450 | +43 | +1.3% | 571,100 |
| 2025/09/01 | 3,383 | 3,415 | 3,373 | 3,407 | +12 | +0.4% | 291,300 |
| 2025/08/29 | 3,405 | 3,406 | 3,373 | 3,395 | ±0 | ±0% | 205,500 |
| 2025/08/28 | 3,403 | 3,408 | 3,380 | 3,395 | -8 | -0.2% | 300,000 |
| 2025/08/27 | 3,425 | 3,434 | 3,401 | 3,403 | -4 | -0.1% | 336,600 |
| 2025/08/26 | 3,418 | 3,420 | 3,366 | 3,407 | +12 | +0.4% | 355,400 |
| 2025/08/25 | 3,403 | 3,432 | 3,393 | 3,395 | +6 | +0.2% | 220,400 |
| 2025/08/22 | 3,390 | 3,409 | 3,363 | 3,389 | -10 | -0.3% | 272,000 |
| 2025/08/21 | 3,330 | 3,416 | 3,322 | 3,399 | +33 | +1% | 335,000 |
| 2025/08/20 | 3,352 | 3,405 | 3,348 | 3,366 | +36 | +1.1% | 532,200 |
| 2025/08/19 | 3,362 | 3,375 | 3,320 | 3,330 | -17 | -0.5% | 474,800 |
| 2025/08/18 | 3,310 | 3,350 | 3,292 | 3,347 | +64 | +1.9% | 376,600 |
| 2025/08/15 | 3,276 | 3,283 | 3,249 | 3,283 | +8 | +0.2% | 363,400 |
| 2025/08/14 | 3,311 | 3,317 | 3,262 | 3,275 | -36 | -1.1% | 306,300 |
| 2025/08/13 | 3,319 | 3,345 | 3,289 | 3,311 | +13 | +0.4% | 377,400 |
| 2025/08/12 | 3,320 | 3,330 | 3,279 | 3,298 | -24 | -0.7% | 568,900 |
| 2025/08/08 | 3,298 | 3,333 | 3,291 | 3,322 | +25 | +0.8% | 452,500 |
| 2025/08/07 | 3,295 | 3,310 | 3,274 | 3,297 | -5 | -0.2% | 419,900 |
| 2025/08/06 | 3,290 | 3,313 | 3,279 | 3,302 | +29 | +0.9% | 308,000 |
| 2025/08/05 | 3,289 | 3,298 | 3,265 | 3,273 | +19 | +0.6% | 280,200 |
| 2025/08/04 | 3,175 | 3,254 | 3,175 | 3,254 | -15 | -0.5% | 306,200 |
| 2025/08/01 | 3,264 | 3,276 | 3,233 | 3,269 | +5 | +0.2% | 400,600 |
| 2025/07/31 | 3,260 | 3,278 | 3,239 | 3,264 | -21 | -0.6% | 631,200 |
| 2025/07/30 | 3,195 | 3,287 | 3,182 | 3,285 | +121 | +3.8% | 908,000 |
| 2025/07/29 | 3,292 | 3,307 | 3,081 | 3,164 | -128 | -3.9% | 1,858,900 |
| 2025/07/28 | 3,325 | 3,349 | 3,241 | 3,292 | -18 | -0.5% | 763,800 |
| 2025/07/25 | 3,308 | 3,340 | 3,280 | 3,310 | -23 | -0.7% | 417,700 |
| 2025/07/24 | 3,285 | 3,333 | 3,276 | 3,333 | +65 | +2% | 555,200 |
| 2025/07/23 | 3,230 | 3,285 | 3,221 | 3,268 | +74 | +2.3% | 682,000 |
| 2025/07/22 | 3,180 | 3,215 | 3,174 | 3,194 | +46 | +1.5% | 485,400 |
| 2025/07/18 | 3,144 | 3,164 | 3,136 | 3,148 | +28 | +0.9% | 367,800 |
| 2025/07/17 | 3,120 | 3,129 | 3,097 | 3,120 | -6 | -0.2% | 272,400 |
| 2025/07/16 | 3,164 | 3,172 | 3,120 | 3,126 | -50 | -1.6% | 381,600 |
| 2025/07/15 | 3,156 | 3,178 | 3,145 | 3,176 | +5 | +0.2% | 380,800 |
| 2025/07/14 | 3,152 | 3,184 | 3,135 | 3,171 | +1 | ±0% | 388,500 |
| 2025/07/11 | 3,194 | 3,211 | 3,166 | 3,170 | +31 | +1% | 610,000 |
| 2025/07/10 | 3,153 | 3,166 | 3,131 | 3,139 | -5 | -0.2% | 543,400 |
| 2025/07/09 | 3,135 | 3,187 | 3,130 | 3,144 | +46 | +1.5% | 656,000 |
| 2025/07/08 | 3,065 | 3,109 | 3,065 | 3,098 | +48 | +1.6% | 638,400 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「トクヤマ」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 |
|---|---|---|---|---|---|---|---|---|
| トクヤマ | 374,900円 | +6.3% | +40.3% | 3.20% | 9.30倍 | 1.03倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 日触媒 | 187,000円 | -1.1% | -13.8% | 5.35% | 18.71倍 | 0.73倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| カネカ | 433,900円 | +1.6% | +15.6% | 3.69% | 8.11倍 | 0.57倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 376,000円 | +6.6% | +4.6% | 3.62% | 12.64倍 | 1.33倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| ＵＢＥ | 238,900円 | +0.7% | +67.6% | 4.60% | 8.44倍 | 0.59倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
