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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
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 | 337,100円 | +6.3% | +40.3% | 3.56% | 8.36倍 | 0.92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 | 235,900円 | +0.7% | +67.6% | 4.66% | 8.33倍 | 0.58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 | 186,500円 | +5.8% | +27.9% | 1.07% | 19.00倍 | 2.02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 | 142,200円 | +5.4% | -11.5% | 4.22% | 12.69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 | 265,200円 | +4.1% | +6.2% | 2.32% | 16.28倍 | 1.40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
