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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/06/04 | 3,950 | 3,970 | 3,910 | 3,945 | +25 | +0.6% | 680,300 |
| 2018/06/01 | 3,885 | 3,945 | 3,875 | 3,920 | +35 | +0.9% | 820,800 |
| 2018/05/31 | 3,880 | 3,920 | 3,870 | 3,885 | +30 | +0.8% | 775,100 |
| 2018/05/30 | 3,855 | 3,905 | 3,820 | 3,855 | -70 | -1.8% | 594,300 |
| 2018/05/29 | 3,980 | 3,995 | 3,905 | 3,925 | -80 | -2% | 522,600 |
| 2018/05/28 | 4,045 | 4,055 | 3,980 | 4,005 | -5 | -0.1% | 296,900 |
| 2018/05/25 | 3,965 | 4,030 | 3,945 | 4,010 | +50 | +1.3% | 449,100 |
| 2018/05/24 | 4,015 | 4,030 | 3,950 | 3,960 | -55 | -1.4% | 374,000 |
| 2018/05/23 | 4,065 | 4,155 | 4,010 | 4,015 | -70 | -1.7% | 549,600 |
| 2018/05/22 | 4,085 | 4,105 | 4,040 | 4,085 | -50 | -1.2% | 370,300 |
| 2018/05/21 | 4,120 | 4,165 | 4,095 | 4,135 | +55 | +1.3% | 328,800 |
| 2018/05/18 | 4,070 | 4,120 | 4,050 | 4,080 | +40 | +1% | 369,200 |
| 2018/05/17 | 4,020 | 4,090 | 3,950 | 4,040 | -20 | -0.5% | 572,500 |
| 2018/05/16 | 3,920 | 4,070 | 3,905 | 4,060 | +160 | +4.1% | 870,700 |
| 2018/05/15 | 3,895 | 3,930 | 3,885 | 3,900 | -15 | -0.4% | 396,600 |
| 2018/05/14 | 3,880 | 3,935 | 3,855 | 3,915 | +5 | +0.1% | 337,200 |
| 2018/05/11 | 3,900 | 3,970 | 3,880 | 3,910 | +5 | +0.1% | 766,700 |
| 2018/05/10 | 3,820 | 3,915 | 3,815 | 3,905 | +60 | +1.6% | 535,700 |
| 2018/05/09 | 3,785 | 3,870 | 3,750 | 3,845 | +60 | +1.6% | 724,000 |
| 2018/05/08 | 3,800 | 3,935 | 3,760 | 3,785 | +70 | +1.9% | 1,682,900 |
| 2018/05/07 | 3,680 | 3,740 | 3,655 | 3,715 | +60 | +1.6% | 865,800 |
| 2018/05/02 | 3,525 | 3,700 | 3,520 | 3,655 | +170 | +4.9% | 1,336,200 |
| 2018/05/01 | 3,260 | 3,555 | 3,240 | 3,485 | +220 | +6.7% | 1,885,700 |
| 2018/04/27 | 3,390 | 3,485 | 3,215 | 3,265 | -75 | -2.2% | 1,804,500 |
| 2018/04/26 | 3,435 | 3,460 | 3,325 | 3,340 | -65 | -1.9% | 512,000 |
| 2018/04/25 | 3,420 | 3,430 | 3,340 | 3,405 | -60 | -1.7% | 566,500 |
| 2018/04/24 | 3,460 | 3,490 | 3,435 | 3,465 | +30 | +0.9% | 345,000 |
| 2018/04/23 | 3,460 | 3,470 | 3,410 | 3,435 | -30 | -0.9% | 304,800 |
| 2018/04/20 | 3,455 | 3,520 | 3,405 | 3,465 | -15 | -0.4% | 381,600 |
| 2018/04/19 | 3,440 | 3,545 | 3,425 | 3,480 | +70 | +2.1% | 581,500 |
| 2018/04/18 | 3,355 | 3,445 | 3,345 | 3,410 | +85 | +2.6% | 536,400 |
| 2018/04/17 | 3,390 | 3,420 | 3,315 | 3,325 | -70 | -2.1% | 502,500 |
| 2018/04/16 | 3,465 | 3,485 | 3,345 | 3,395 | -50 | -1.5% | 508,700 |
| 2018/04/13 | 3,360 | 3,475 | 3,355 | 3,445 | +105 | +3.1% | 547,600 |
| 2018/04/12 | 3,415 | 3,415 | 3,330 | 3,340 | -90 | -2.6% | 418,300 |
| 2018/04/11 | 3,375 | 3,545 | 3,365 | 3,430 | +95 | +2.8% | 970,800 |
1751～
1800
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
