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 |
---|---|---|---|---|---|---|---|
2019/04/17 | 2,904 | 2,943 | 2,895 | 2,935 | +38 | +1.3% | 469,900 |
2019/04/16 | 2,917 | 2,925 | 2,878 | 2,897 | -11 | -0.4% | 308,400 |
2019/04/15 | 2,910 | 2,947 | 2,907 | 2,908 | +56 | +2% | 441,400 |
2019/04/12 | 2,853 | 2,869 | 2,817 | 2,852 | +19 | +0.7% | 426,500 |
2019/04/11 | 2,847 | 2,866 | 2,815 | 2,833 | -7 | -0.2% | 319,700 |
2019/04/10 | 2,812 | 2,845 | 2,778 | 2,840 | -7 | -0.2% | 332,500 |
2019/04/09 | 2,829 | 2,847 | 2,802 | 2,847 | -7 | -0.2% | 419,900 |
2019/04/08 | 2,900 | 2,909 | 2,846 | 2,854 | -14 | -0.5% | 407,700 |
2019/04/05 | 2,825 | 2,876 | 2,818 | 2,868 | +44 | +1.6% | 385,200 |
2019/04/04 | 2,854 | 2,884 | 2,820 | 2,824 | -8 | -0.3% | 424,100 |
2019/04/03 | 2,756 | 2,837 | 2,747 | 2,832 | +61 | +2.2% | 493,600 |
2019/04/02 | 2,755 | 2,795 | 2,754 | 2,771 | +42 | +1.5% | 666,400 |
2019/04/01 | 2,630 | 2,746 | 2,623 | 2,729 | +117 | +4.5% | 751,200 |
2019/03/29 | 2,591 | 2,619 | 2,583 | 2,612 | +37 | +1.4% | 339,400 |
2019/03/28 | 2,573 | 2,580 | 2,523 | 2,575 | -43 | -1.6% | 397,100 |
2019/03/27 | 2,620 | 2,627 | 2,586 | 2,618 | -40 | -1.5% | 460,000 |
2019/03/26 | 2,592 | 2,662 | 2,565 | 2,658 | +98 | +3.8% | 458,700 |
2019/03/25 | 2,602 | 2,602 | 2,539 | 2,560 | -117 | -4.4% | 344,000 |
2019/03/22 | 2,649 | 2,677 | 2,634 | 2,677 | +36 | +1.4% | 365,900 |
2019/03/20 | 2,630 | 2,662 | 2,629 | 2,641 | +14 | +0.5% | 472,600 |
2019/03/19 | 2,603 | 2,630 | 2,583 | 2,627 | +12 | +0.5% | 329,200 |
2019/03/18 | 2,617 | 2,625 | 2,590 | 2,615 | +26 | +1% | 324,800 |
2019/03/15 | 2,537 | 2,596 | 2,532 | 2,589 | +45 | +1.8% | 461,400 |
2019/03/14 | 2,597 | 2,615 | 2,544 | 2,544 | -32 | -1.2% | 723,400 |
2019/03/13 | 2,559 | 2,593 | 2,536 | 2,576 | +28 | +1.1% | 820,800 |
2019/03/12 | 2,536 | 2,578 | 2,522 | 2,548 | +20 | +0.8% | 797,100 |
2019/03/11 | 2,515 | 2,530 | 2,497 | 2,528 | -4 | -0.2% | 653,600 |
2019/03/08 | 2,599 | 2,605 | 2,521 | 2,532 | -93 | -3.5% | 832,000 |
2019/03/07 | 2,680 | 2,680 | 2,619 | 2,625 | -89 | -3.3% | 1,213,500 |
2019/03/06 | 2,742 | 2,766 | 2,707 | 2,714 | -44 | -1.6% | 1,038,000 |
2019/03/05 | 2,827 | 2,827 | 2,747 | 2,758 | -83 | -2.9% | 427,600 |
2019/03/04 | 2,845 | 2,860 | 2,804 | 2,841 | +45 | +1.6% | 466,700 |
2019/03/01 | 2,814 | 2,823 | 2,775 | 2,796 | +4 | +0.1% | 378,600 |
2019/02/28 | 2,843 | 2,853 | 2,791 | 2,792 | -57 | -2% | 387,200 |
2019/02/27 | 2,827 | 2,895 | 2,822 | 2,849 | +32 | +1.1% | 595,600 |
2019/02/26 | 2,855 | 2,871 | 2,807 | 2,817 | -54 | -1.9% | 684,200 |
2019/02/25 | 2,893 | 2,943 | 2,855 | 2,871 | +47 | +1.7% | 610,300 |
2019/02/22 | 2,784 | 2,826 | 2,772 | 2,824 | +30 | +1.1% | 348,400 |
2019/02/21 | 2,857 | 2,857 | 2,784 | 2,794 | -46 | -1.6% | 405,200 |
2019/02/20 | 2,850 | 2,888 | 2,834 | 2,840 | -10 | -0.4% | 425,900 |
2019/02/19 | 2,860 | 2,888 | 2,826 | 2,850 | -22 | -0.8% | 476,200 |
2019/02/18 | 2,871 | 2,883 | 2,847 | 2,872 | +68 | +2.4% | 378,800 |
2019/02/15 | 2,800 | 2,842 | 2,787 | 2,804 | -26 | -0.9% | 347,200 |
2019/02/14 | 2,847 | 2,890 | 2,820 | 2,830 | -28 | -1% | 382,800 |
2019/02/13 | 2,858 | 2,914 | 2,845 | 2,858 | +18 | +0.6% | 656,300 |
2019/02/12 | 2,733 | 2,856 | 2,731 | 2,840 | +133 | +4.9% | 842,000 |
2019/02/08 | 2,782 | 2,791 | 2,691 | 2,707 | -125 | -4.4% | 1,166,400 |
2019/02/07 | 2,836 | 2,909 | 2,825 | 2,832 | -5 | -0.2% | 1,244,500 |
2019/02/06 | 2,806 | 2,872 | 2,759 | 2,837 | +68 | +2.5% | 1,283,700 |
2019/02/05 | 2,701 | 2,860 | 2,697 | 2,769 | +124 | +4.7% | 1,214,600 |
1551~
1600
件表示中 / 3769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 | 339,500円 | +6.3% | +40.3% | 3.53% | 8.42倍 | 0.93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 | 239,500円 | +0.7% | +67.6% | 4.59% | 8.46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 |
大阪ソーダ | 189,200円 | +5.8% | +27.9% | 1.06% | 19.28倍 | 2.05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 |
日化薬 | 142,500円 | +5.4% | -11.5% | 4.21% | 12.72倍 | 0.83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 |
エフピコ | 264,200円 | +4.1% | +6.2% | 2.33% | 16.22倍 | 1.39倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム