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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,627 | 1,627 | 1,606 | 1,613 | -40 | -2.4% | 495,300 |
| 2022/04/26 | 1,649 | 1,672 | 1,636 | 1,653 | +7 | +0.4% | 427,800 |
| 2022/04/25 | 1,642 | 1,649 | 1,623 | 1,646 | -32 | -1.9% | 462,100 |
| 2022/04/22 | 1,658 | 1,683 | 1,656 | 1,678 | -16 | -0.9% | 295,600 |
| 2022/04/21 | 1,677 | 1,697 | 1,673 | 1,694 | +17 | +1% | 330,600 |
| 2022/04/20 | 1,679 | 1,696 | 1,663 | 1,677 | +14 | +0.8% | 412,500 |
| 2022/04/19 | 1,657 | 1,664 | 1,639 | 1,663 | +35 | +2.1% | 318,300 |
| 2022/04/18 | 1,624 | 1,632 | 1,611 | 1,628 | -10 | -0.6% | 245,500 |
| 2022/04/15 | 1,655 | 1,658 | 1,638 | 1,638 | -27 | -1.6% | 149,400 |
| 2022/04/14 | 1,658 | 1,668 | 1,649 | 1,665 | +22 | +1.3% | 220,300 |
| 2022/04/13 | 1,622 | 1,644 | 1,619 | 1,643 | +34 | +2.1% | 343,600 |
| 2022/04/12 | 1,619 | 1,629 | 1,609 | 1,609 | -21 | -1.3% | 333,400 |
| 2022/04/11 | 1,636 | 1,653 | 1,620 | 1,630 | -8 | -0.5% | 315,100 |
| 2022/04/08 | 1,657 | 1,661 | 1,620 | 1,638 | +1 | +0.1% | 451,000 |
| 2022/04/07 | 1,648 | 1,648 | 1,622 | 1,637 | -23 | -1.4% | 389,000 |
| 2022/04/06 | 1,713 | 1,715 | 1,660 | 1,660 | -75 | -4.3% | 465,200 |
| 2022/04/05 | 1,748 | 1,749 | 1,722 | 1,735 | -1 | -0.1% | 318,800 |
| 2022/04/04 | 1,725 | 1,737 | 1,709 | 1,736 | +11 | +0.6% | 239,900 |
| 2022/04/01 | 1,700 | 1,732 | 1,692 | 1,725 | +7 | +0.4% | 411,100 |
| 2022/03/31 | 1,715 | 1,722 | 1,702 | 1,718 | -31 | -1.8% | 471,600 |
| 2022/03/30 | 1,748 | 1,752 | 1,726 | 1,749 | -16 | -0.9% | 476,400 |
| 2022/03/29 | 1,769 | 1,771 | 1,751 | 1,765 | +3 | +0.2% | 374,700 |
| 2022/03/28 | 1,790 | 1,790 | 1,760 | 1,762 | -8 | -0.5% | 355,100 |
| 2022/03/25 | 1,780 | 1,791 | 1,767 | 1,770 | +5 | +0.3% | 422,300 |
| 2022/03/24 | 1,734 | 1,769 | 1,726 | 1,765 | +8 | +0.5% | 473,400 |
| 2022/03/23 | 1,740 | 1,762 | 1,731 | 1,757 | +23 | +1.3% | 737,400 |
| 2022/03/22 | 1,764 | 1,774 | 1,732 | 1,734 | +7 | +0.4% | 575,300 |
| 2022/03/18 | 1,689 | 1,727 | 1,687 | 1,727 | +24 | +1.4% | 1,534,700 |
| 2022/03/17 | 1,698 | 1,709 | 1,684 | 1,703 | +3 | +0.2% | 700,500 |
| 2022/03/16 | 1,706 | 1,710 | 1,687 | 1,700 | +5 | +0.3% | 406,100 |
| 2022/03/15 | 1,667 | 1,713 | 1,667 | 1,695 | +26 | +1.6% | 485,300 |
| 2022/03/14 | 1,644 | 1,688 | 1,642 | 1,669 | +31 | +1.9% | 493,100 |
| 2022/03/11 | 1,624 | 1,644 | 1,606 | 1,638 | -2 | -0.1% | 540,000 |
| 2022/03/10 | 1,609 | 1,658 | 1,606 | 1,640 | +81 | +5.2% | 538,800 |
| 2022/03/09 | 1,584 | 1,597 | 1,551 | 1,559 | -25 | -1.6% | 584,100 |
| 2022/03/08 | 1,614 | 1,628 | 1,577 | 1,584 | -61 | -3.7% | 805,900 |
| 2022/03/07 | 1,712 | 1,717 | 1,618 | 1,645 | -90 | -5.2% | 892,300 |
| 2022/03/04 | 1,740 | 1,745 | 1,720 | 1,735 | -23 | -1.3% | 636,200 |
| 2022/03/03 | 1,780 | 1,780 | 1,754 | 1,758 | +7 | +0.4% | 523,000 |
| 2022/03/02 | 1,760 | 1,767 | 1,743 | 1,751 | -38 | -2.1% | 417,300 |
| 2022/03/01 | 1,789 | 1,811 | 1,779 | 1,789 | +20 | +1.1% | 374,400 |
| 2022/02/28 | 1,759 | 1,769 | 1,743 | 1,769 | +28 | +1.6% | 405,900 |
| 2022/02/25 | 1,751 | 1,762 | 1,725 | 1,741 | -8 | -0.5% | 455,400 |
| 2022/02/24 | 1,770 | 1,782 | 1,726 | 1,749 | -31 | -1.7% | 655,300 |
| 2022/02/22 | 1,810 | 1,811 | 1,767 | 1,780 | -52 | -2.8% | 684,100 |
| 2022/02/21 | 1,864 | 1,864 | 1,823 | 1,832 | -59 | -3.1% | 427,900 |
| 2022/02/18 | 1,887 | 1,907 | 1,879 | 1,891 | -30 | -1.6% | 326,700 |
| 2022/02/17 | 1,947 | 1,949 | 1,905 | 1,921 | -20 | -1% | 262,400 |
| 2022/02/16 | 1,935 | 1,943 | 1,927 | 1,941 | +27 | +1.4% | 236,300 |
| 2022/02/15 | 1,913 | 1,936 | 1,906 | 1,914 | +15 | +0.8% | 332,000 |
751～
800
件表示中 / 3705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 | 279,800円 | +6.3% | +40.3% | 4.29% | 6.94倍 | 0.77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 |
| ＵＢＥ | 222,100円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55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 |
| 日化薬 | 128,000円 | +5.4% | -11.5% | 4.69% | 11.69倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 大阪ソーダ | 148,200円 | +5.8% | +27.9% | 1.35% | 15.16倍 | 1.61倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| クレハ | 327,500円 | +1.8% | +37.0% | 6.60% | 16.29倍 | 0.78倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
