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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 2,654 | 2,689.5 | 2,653.5 | 2,689.5 | +25 | +0.9% | 329,600 |
| 2025/03/04 | 2,692 | 2,713 | 2,660 | 2,664.5 | -30.5 | -1.1% | 447,400 |
| 2025/03/03 | 2,700 | 2,711 | 2,672 | 2,695 | +17 | +0.6% | 509,700 |
| 2025/02/28 | 2,692 | 2,750 | 2,663.5 | 2,678 | -24.5 | -0.9% | 793,400 |
| 2025/02/27 | 2,657 | 2,702.5 | 2,652 | 2,702.5 | +56 | +2.1% | 322,900 |
| 2025/02/26 | 2,691.5 | 2,695.5 | 2,616.5 | 2,646.5 | -51 | -1.9% | 351,300 |
| 2025/02/25 | 2,655 | 2,712.5 | 2,655 | 2,697.5 | +9.5 | +0.4% | 367,400 |
| 2025/02/21 | 2,650 | 2,689 | 2,650 | 2,688 | +37 | +1.4% | 370,900 |
| 2025/02/20 | 2,675 | 2,683 | 2,640.5 | 2,651 | -30.5 | -1.1% | 300,700 |
| 2025/02/19 | 2,693.5 | 2,707 | 2,674 | 2,681.5 | +8 | +0.3% | 347,400 |
| 2025/02/18 | 2,680.5 | 2,685.5 | 2,655 | 2,673.5 | -18.5 | -0.7% | 417,000 |
| 2025/02/17 | 2,739 | 2,739.5 | 2,682.5 | 2,692 | -9 | -0.3% | 584,700 |
| 2025/02/14 | 2,749.5 | 2,760 | 2,701 | 2,701 | -28 | -1% | 658,300 |
| 2025/02/13 | 2,664 | 2,740.5 | 2,645 | 2,729 | +92.5 | +3.5% | 685,900 |
| 2025/02/12 | 2,664.5 | 2,675 | 2,621.5 | 2,636.5 | ±0 | ±0% | 360,300 |
| 2025/02/10 | 2,661 | 2,665 | 2,631 | 2,636.5 | -16 | -0.6% | 336,700 |
| 2025/02/07 | 2,601 | 2,659 | 2,596 | 2,652.5 | +46 | +1.8% | 442,600 |
| 2025/02/06 | 2,555 | 2,619 | 2,548 | 2,606.5 | +43.5 | +1.7% | 498,200 |
| 2025/02/05 | 2,603 | 2,618 | 2,556 | 2,563 | -17 | -0.7% | 440,700 |
| 2025/02/04 | 2,637 | 2,638 | 2,575.5 | 2,580 | -23.5 | -0.9% | 567,100 |
| 2025/02/03 | 2,549 | 2,630.5 | 2,536 | 2,603.5 | +16 | +0.6% | 976,200 |
| 2025/01/31 | 2,630.5 | 2,631 | 2,555 | 2,587.5 | -27 | -1% | 932,400 |
| 2025/01/30 | 2,604.5 | 2,615.5 | 2,582 | 2,614.5 | -1.5 | -0.1% | 392,800 |
| 2025/01/29 | 2,600 | 2,622.5 | 2,597.5 | 2,616 | +21.5 | +0.8% | 266,000 |
| 2025/01/28 | 2,633.5 | 2,640 | 2,585 | 2,594.5 | -57 | -2.1% | 471,200 |
| 2025/01/27 | 2,650 | 2,661 | 2,634 | 2,651.5 | +35 | +1.3% | 438,200 |
| 2025/01/24 | 2,616 | 2,631.5 | 2,608 | 2,616.5 | +17.5 | +0.7% | 360,000 |
| 2025/01/23 | 2,591 | 2,606 | 2,582.5 | 2,599 | -15 | -0.6% | 399,200 |
| 2025/01/22 | 2,600 | 2,625 | 2,593.5 | 2,614 | +14 | +0.5% | 243,100 |
| 2025/01/21 | 2,622 | 2,625 | 2,589.5 | 2,600 | -9 | -0.3% | 279,900 |
| 2025/01/20 | 2,583 | 2,614 | 2,576.5 | 2,609 | +39 | +1.5% | 343,600 |
| 2025/01/17 | 2,541.5 | 2,575.5 | 2,532 | 2,570 | +29.5 | +1.2% | 407,700 |
| 2025/01/16 | 2,555 | 2,568 | 2,540.5 | 2,540.5 | +0.5 | ±0% | 267,100 |
| 2025/01/15 | 2,563.5 | 2,582 | 2,528 | 2,540 | -8.5 | -0.3% | 355,600 |
| 2025/01/14 | 2,592 | 2,606.5 | 2,530.5 | 2,548.5 | -56 | -2.2% | 457,300 |
| 2025/01/10 | 2,605 | 2,617 | 2,593 | 2,604.5 | -0.5 | ±0% | 388,400 |
| 2025/01/09 | 2,604 | 2,611.5 | 2,586.5 | 2,605 | -3 | -0.1% | 409,600 |
| 2025/01/08 | 2,607 | 2,633 | 2,601 | 2,608 | ±0 | ±0% | 347,500 |
| 2025/01/07 | 2,628 | 2,629.5 | 2,594 | 2,608 | -7 | -0.3% | 436,000 |
| 2025/01/06 | 2,650 | 2,654.5 | 2,608 | 2,615 | -22.5 | -0.9% | 566,700 |
| 2024/12/30 | 2,645 | 2,664.5 | 2,630.5 | 2,637.5 | -12.5 | -0.5% | 361,300 |
| 2024/12/27 | 2,609 | 2,650 | 2,605.5 | 2,650 | +48.5 | +1.9% | 309,900 |
| 2024/12/26 | 2,600 | 2,605.5 | 2,585 | 2,601.5 | -7 | -0.3% | 394,100 |
| 2024/12/25 | 2,608.5 | 2,617.5 | 2,582 | 2,608.5 | +17 | +0.7% | 263,400 |
| 2024/12/24 | 2,590 | 2,624 | 2,586 | 2,591.5 | -1.5 | -0.1% | 298,000 |
| 2024/12/23 | 2,571 | 2,598 | 2,552.5 | 2,593 | +28.5 | +1.1% | 330,100 |
| 2024/12/20 | 2,589 | 2,597 | 2,560 | 2,564.5 | +18 | +0.7% | 474,600 |
| 2024/12/19 | 2,540 | 2,574 | 2,532.5 | 2,546.5 | -16.5 | -0.6% | 345,000 |
| 2024/12/18 | 2,567 | 2,608 | 2,563 | 2,563 | -14.5 | -0.6% | 297,200 |
| 2024/12/17 | 2,630 | 2,641 | 2,577.5 | 2,577.5 | -54.5 | -2.1% | 452,000 |
51～
100
件表示中 / 3702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 | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96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 |
| 日化薬 | 127,600円 | +5.4% | -11.5% | 4.70% | 11.64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 | 147,300円 | +2.9% | +27.9% | 1.36% | 15.08倍 | 1.60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 | 330,000円 | +1.8% | +37.0% | 6.55% | 16.41倍 | 0.79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 |
| デンカ | 200,700円 | +2.4% | +149.2% | 4.98% | 11.53倍 | 0.59倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
市場注目の銘柄
チャート関連のコラム
