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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 2,582 | 2,594 | 2,440 | 2,472 | -95 | -3.7% | 845,700 |
| 2018/10/25 | 2,595 | 2,600 | 2,555 | 2,567 | -115 | -4.3% | 641,500 |
| 2018/10/24 | 2,757 | 2,768 | 2,664 | 2,682 | -46 | -1.7% | 565,100 |
| 2018/10/23 | 2,802 | 2,806 | 2,720 | 2,728 | -99 | -3.5% | 464,200 |
| 2018/10/22 | 2,800 | 2,837 | 2,768 | 2,827 | +7 | +0.2% | 463,200 |
| 2018/10/19 | 2,800 | 2,828 | 2,766 | 2,820 | -23 | -0.8% | 617,400 |
| 2018/10/18 | 2,876 | 2,884 | 2,840 | 2,843 | -45 | -1.6% | 340,200 |
| 2018/10/17 | 2,902 | 2,915 | 2,873 | 2,888 | +31 | +1.1% | 308,900 |
| 2018/10/16 | 2,818 | 2,861 | 2,801 | 2,857 | +20 | +0.7% | 557,400 |
| 2018/10/15 | 2,832 | 2,858 | 2,808 | 2,837 | -43 | -1.5% | 475,500 |
| 2018/10/12 | 2,811 | 2,898 | 2,784 | 2,880 | +65 | +2.3% | 631,100 |
| 2018/10/11 | 2,780 | 2,830 | 2,771 | 2,815 | -102 | -3.5% | 561,200 |
| 2018/10/10 | 2,956 | 2,964 | 2,862 | 2,917 | -24 | -0.8% | 515,200 |
| 2018/10/09 | 2,943 | 2,959 | 2,900 | 2,941 | -31 | -1% | 362,100 |
| 2018/10/05 | 3,005 | 3,015 | 2,930 | 2,972 | -78 | -2.6% | 751,300 |
| 2018/10/04 | 3,090 | 3,110 | 3,040 | 3,050 | ±0 | ±0% | 571,900 |
| 2018/10/03 | 3,120 | 3,130 | 3,035 | 3,050 | -80 | -2.6% | 572,400 |
| 2018/10/02 | 3,150 | 3,205 | 3,125 | 3,130 | +25 | +0.8% | 609,500 |
| 2018/10/01 | 3,080 | 3,145 | 3,065 | 3,105 | +15 | +0.5% | 363,800 |
| 2018/09/28 | 3,070 | 3,135 | 3,045 | 3,090 | +40 | +1.3% | 514,300 |
| 2018/09/27 | 3,100 | 3,140 | 3,035 | 3,050 | -55 | -1.8% | 469,400 |
| 2018/09/26 | 3,130 | 3,140 | 3,075 | 3,105 | -10 | -0.3% | 414,100 |
| 2018/09/25 | 3,075 | 3,130 | 3,015 | 3,115 | +45 | +1.5% | 564,900 |
| 2018/09/21 | 3,040 | 3,100 | 3,010 | 3,070 | +70 | +2.3% | 722,700 |
| 2018/09/20 | 3,110 | 3,110 | 2,998 | 3,000 | -75 | -2.4% | 632,500 |
| 2018/09/19 | 3,075 | 3,125 | 3,050 | 3,075 | +70 | +2.3% | 813,200 |
| 2018/09/18 | 2,959 | 3,010 | 2,915 | 3,005 | +42 | +1.4% | 816,000 |
| 2018/09/14 | 2,940 | 2,976 | 2,900 | 2,963 | -6 | -0.2% | 943,300 |
| 2018/09/13 | 2,973 | 3,025 | 2,955 | 2,969 | +8 | +0.3% | 397,900 |
| 2018/09/12 | 3,050 | 3,065 | 2,922 | 2,961 | -84 | -2.8% | 693,200 |
| 2018/09/11 | 3,070 | 3,080 | 3,000 | 3,045 | ±0 | ±0% | 365,400 |
| 2018/09/10 | 3,105 | 3,115 | 3,035 | 3,045 | -70 | -2.2% | 424,200 |
| 2018/09/07 | 3,200 | 3,200 | 3,075 | 3,115 | -120 | -3.7% | 530,500 |
| 2018/09/06 | 3,255 | 3,280 | 3,205 | 3,235 | -60 | -1.8% | 364,200 |
| 2018/09/05 | 3,350 | 3,350 | 3,260 | 3,295 | -70 | -2.1% | 344,800 |
| 2018/09/04 | 3,405 | 3,415 | 3,345 | 3,365 | -15 | -0.4% | 434,900 |
| 2018/09/03 | 3,430 | 3,430 | 3,325 | 3,380 | -30 | -0.9% | 494,500 |
| 2018/08/31 | 3,445 | 3,450 | 3,390 | 3,410 | -70 | -2% | 429,600 |
| 2018/08/30 | 3,465 | 3,540 | 3,420 | 3,480 | +165 | +5% | 1,239,000 |
| 2018/08/29 | 3,310 | 3,365 | 3,300 | 3,315 | ±0 | ±0% | 346,900 |
| 2018/08/28 | 3,365 | 3,390 | 3,310 | 3,315 | +5 | +0.2% | 285,400 |
| 2018/08/27 | 3,305 | 3,325 | 3,285 | 3,310 | +35 | +1.1% | 267,500 |
| 2018/08/24 | 3,340 | 3,340 | 3,260 | 3,275 | -55 | -1.7% | 312,200 |
| 2018/08/23 | 3,330 | 3,355 | 3,305 | 3,330 | +15 | +0.5% | 287,700 |
| 2018/08/22 | 3,260 | 3,330 | 3,260 | 3,315 | +75 | +2.3% | 353,700 |
| 2018/08/21 | 3,210 | 3,265 | 3,180 | 3,240 | +15 | +0.5% | 295,700 |
| 2018/08/20 | 3,285 | 3,300 | 3,220 | 3,225 | -85 | -2.6% | 284,700 |
| 2018/08/17 | 3,305 | 3,330 | 3,280 | 3,310 | +20 | +0.6% | 285,600 |
| 2018/08/16 | 3,200 | 3,310 | 3,190 | 3,290 | +20 | +0.6% | 586,200 |
| 2018/08/15 | 3,315 | 3,340 | 3,235 | 3,270 | -30 | -0.9% | 363,700 |
1601～
1650
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
