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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,250 | 3,335 | 3,250 | 3,300 | +85 | +2.6% | 533,600 |
| 2018/08/13 | 3,315 | 3,320 | 3,210 | 3,215 | -135 | -4% | 488,400 |
| 2018/08/10 | 3,430 | 3,440 | 3,340 | 3,350 | -80 | -2.3% | 450,600 |
| 2018/08/09 | 3,385 | 3,470 | 3,375 | 3,430 | +50 | +1.5% | 456,400 |
| 2018/08/08 | 3,315 | 3,425 | 3,315 | 3,380 | +75 | +2.3% | 724,500 |
| 2018/08/07 | 3,250 | 3,325 | 3,215 | 3,305 | +65 | +2% | 438,300 |
| 2018/08/06 | 3,285 | 3,290 | 3,225 | 3,240 | -45 | -1.4% | 364,300 |
| 2018/08/03 | 3,335 | 3,345 | 3,250 | 3,285 | -70 | -2.1% | 558,200 |
| 2018/08/02 | 3,395 | 3,455 | 3,335 | 3,355 | -55 | -1.6% | 858,500 |
| 2018/08/01 | 3,520 | 3,530 | 3,280 | 3,410 | -110 | -3.1% | 1,295,600 |
| 2018/07/31 | 3,650 | 3,740 | 3,420 | 3,520 | -110 | -3% | 1,793,500 |
| 2018/07/30 | 3,655 | 3,695 | 3,600 | 3,630 | -20 | -0.5% | 480,400 |
| 2018/07/27 | 3,660 | 3,690 | 3,605 | 3,650 | +60 | +1.7% | 563,800 |
| 2018/07/26 | 3,610 | 3,645 | 3,570 | 3,590 | +40 | +1.1% | 469,600 |
| 2018/07/25 | 3,510 | 3,555 | 3,490 | 3,550 | +70 | +2% | 468,800 |
| 2018/07/24 | 3,415 | 3,480 | 3,375 | 3,480 | +90 | +2.7% | 448,400 |
| 2018/07/23 | 3,430 | 3,445 | 3,365 | 3,390 | -85 | -2.4% | 515,700 |
| 2018/07/20 | 3,520 | 3,585 | 3,415 | 3,475 | -30 | -0.9% | 661,400 |
| 2018/07/19 | 3,520 | 3,520 | 3,450 | 3,505 | -5 | -0.1% | 490,100 |
| 2018/07/18 | 3,550 | 3,620 | 3,510 | 3,510 | +40 | +1.2% | 596,800 |
| 2018/07/17 | 3,385 | 3,505 | 3,380 | 3,470 | +135 | +4% | 916,200 |
| 2018/07/13 | 3,425 | 3,445 | 3,325 | 3,335 | -50 | -1.5% | 528,600 |
| 2018/07/12 | 3,375 | 3,410 | 3,360 | 3,385 | +15 | +0.4% | 386,700 |
| 2018/07/11 | 3,425 | 3,460 | 3,365 | 3,370 | -105 | -3% | 452,500 |
| 2018/07/10 | 3,435 | 3,510 | 3,395 | 3,475 | +75 | +2.2% | 501,300 |
| 2018/07/09 | 3,360 | 3,405 | 3,325 | 3,400 | +55 | +1.6% | 340,300 |
| 2018/07/06 | 3,260 | 3,365 | 3,240 | 3,345 | +120 | +3.7% | 549,100 |
| 2018/07/05 | 3,285 | 3,330 | 3,205 | 3,225 | -90 | -2.7% | 618,100 |
| 2018/07/04 | 3,410 | 3,430 | 3,285 | 3,315 | -115 | -3.4% | 598,100 |
| 2018/07/03 | 3,410 | 3,485 | 3,405 | 3,430 | -10 | -0.3% | 484,000 |
| 2018/07/02 | 3,530 | 3,610 | 3,435 | 3,440 | -115 | -3.2% | 485,500 |
| 2018/06/29 | 3,590 | 3,600 | 3,515 | 3,555 | +30 | +0.9% | 407,300 |
| 2018/06/28 | 3,495 | 3,535 | 3,440 | 3,525 | +10 | +0.3% | 371,400 |
| 2018/06/27 | 3,540 | 3,560 | 3,455 | 3,515 | -15 | -0.4% | 386,100 |
| 2018/06/26 | 3,375 | 3,540 | 3,345 | 3,530 | +115 | +3.4% | 564,700 |
| 2018/06/25 | 3,440 | 3,510 | 3,395 | 3,415 | -10 | -0.3% | 672,400 |
| 2018/06/22 | 3,430 | 3,450 | 3,370 | 3,425 | -60 | -1.7% | 570,500 |
| 2018/06/21 | 3,525 | 3,555 | 3,470 | 3,485 | -40 | -1.1% | 536,600 |
| 2018/06/20 | 3,535 | 3,535 | 3,440 | 3,525 | -60 | -1.7% | 700,200 |
| 2018/06/19 | 3,650 | 3,715 | 3,570 | 3,585 | -95 | -2.6% | 427,200 |
| 2018/06/18 | 3,720 | 3,750 | 3,625 | 3,680 | -35 | -0.9% | 484,700 |
| 2018/06/15 | 3,910 | 3,910 | 3,655 | 3,715 | -190 | -4.9% | 985,100 |
| 2018/06/14 | 3,920 | 3,930 | 3,880 | 3,905 | -15 | -0.4% | 440,200 |
| 2018/06/13 | 3,900 | 3,930 | 3,860 | 3,920 | +40 | +1% | 582,000 |
| 2018/06/12 | 3,855 | 3,915 | 3,815 | 3,880 | +70 | +1.8% | 775,000 |
| 2018/06/11 | 3,845 | 3,865 | 3,800 | 3,810 | -25 | -0.7% | 364,200 |
| 2018/06/08 | 3,860 | 3,870 | 3,815 | 3,835 | -60 | -1.5% | 534,800 |
| 2018/06/07 | 3,835 | 3,930 | 3,825 | 3,895 | +60 | +1.6% | 725,000 |
| 2018/06/06 | 3,950 | 3,990 | 3,810 | 3,835 | -105 | -2.7% | 779,600 |
| 2018/06/05 | 4,000 | 4,010 | 3,900 | 3,940 | -5 | -0.1% | 682,700 |
1651～
1700
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
