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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 3,780 | 3,800 | 3,760 | 3,800 | +40 | +1.1% | 399,600 |
| 2018/01/04 | 3,700 | 3,765 | 3,685 | 3,760 | +90 | +2.5% | 497,100 |
| 2017/12/29 | 3,640 | 3,685 | 3,625 | 3,670 | +15 | +0.4% | 261,200 |
| 2017/12/28 | 3,670 | 3,720 | 3,650 | 3,655 | +15 | +0.4% | 402,100 |
| 2017/12/27 | 3,610 | 3,645 | 3,565 | 3,640 | +85 | +2.4% | 405,800 |
| 2017/12/26 | 3,550 | 3,610 | 3,540 | 3,555 | -20 | -0.6% | 337,200 |
| 2017/12/25 | 3,590 | 3,595 | 3,540 | 3,575 | +5 | +0.1% | 178,500 |
| 2017/12/22 | 3,590 | 3,615 | 3,540 | 3,570 | ±0 | ±0% | 357,400 |
| 2017/12/21 | 3,530 | 3,595 | 3,510 | 3,570 | +45 | +1.3% | 341,400 |
| 2017/12/20 | 3,430 | 3,540 | 3,430 | 3,525 | +85 | +2.5% | 399,200 |
| 2017/12/19 | 3,495 | 3,515 | 3,425 | 3,440 | -35 | -1% | 326,000 |
| 2017/12/18 | 3,430 | 3,490 | 3,405 | 3,475 | +70 | +2.1% | 626,300 |
| 2017/12/15 | 3,405 | 3,440 | 3,370 | 3,405 | -30 | -0.9% | 356,900 |
| 2017/12/14 | 3,365 | 3,470 | 3,360 | 3,435 | +45 | +1.3% | 402,800 |
| 2017/12/13 | 3,420 | 3,435 | 3,370 | 3,390 | -25 | -0.7% | 391,900 |
| 2017/12/12 | 3,440 | 3,475 | 3,400 | 3,415 | -10 | -0.3% | 346,900 |
| 2017/12/11 | 3,460 | 3,460 | 3,395 | 3,425 | -10 | -0.3% | 407,800 |
| 2017/12/08 | 3,365 | 3,450 | 3,365 | 3,435 | +85 | +2.5% | 724,400 |
| 2017/12/07 | 3,330 | 3,390 | 3,310 | 3,350 | +35 | +1.1% | 486,500 |
| 2017/12/06 | 3,300 | 3,420 | 3,285 | 3,315 | -15 | -0.5% | 1,016,400 |
| 2017/12/05 | 3,330 | 3,360 | 3,290 | 3,330 | -70 | -2.1% | 701,400 |
| 2017/12/04 | 3,405 | 3,455 | 3,400 | 3,400 | -35 | -1% | 497,100 |
| 2017/12/01 | 3,445 | 3,475 | 3,395 | 3,435 | ±0 | ±0% | 472,800 |
| 2017/11/30 | 3,435 | 3,465 | 3,360 | 3,435 | -15 | -0.4% | 666,600 |
| 2017/11/29 | 3,520 | 3,565 | 3,435 | 3,450 | -10 | -0.3% | 725,400 |
| 2017/11/28 | 3,695 | 3,695 | 3,435 | 3,460 | -305 | -8.1% | 1,601,400 |
| 2017/11/27 | 3,800 | 3,820 | 3,715 | 3,765 | -10 | -0.3% | 458,000 |
| 2017/11/24 | 3,720 | 3,785 | 3,700 | 3,775 | ±0 | ±0% | 336,800 |
| 2017/11/22 | 3,830 | 3,880 | 3,740 | 3,775 | +35 | +0.9% | 564,900 |
| 2017/11/21 | 3,600 | 3,790 | 3,590 | 3,740 | +170 | +4.8% | 902,000 |
| 2017/11/20 | 3,555 | 3,585 | 3,500 | 3,570 | +15 | +0.4% | 483,200 |
| 2017/11/17 | 3,565 | 3,580 | 3,495 | 3,555 | -35 | -1% | 787,300 |
| 2017/11/16 | 3,450 | 3,605 | 3,430 | 3,590 | +100 | +2.9% | 545,200 |
| 2017/11/15 | 3,630 | 3,630 | 3,490 | 3,490 | -105 | -2.9% | 573,400 |
| 2017/11/14 | 3,530 | 3,610 | 3,490 | 3,595 | +65 | +1.8% | 553,200 |
| 2017/11/13 | 3,570 | 3,570 | 3,510 | 3,530 | -45 | -1.3% | 416,500 |
| 2017/11/10 | 3,455 | 3,610 | 3,455 | 3,575 | +55 | +1.6% | 741,500 |
| 2017/11/09 | 3,560 | 3,650 | 3,465 | 3,520 | -20 | -0.6% | 963,000 |
| 2017/11/08 | 3,460 | 3,585 | 3,450 | 3,540 | +65 | +1.9% | 757,500 |
| 2017/11/07 | 3,460 | 3,530 | 3,410 | 3,475 | -30 | -0.9% | 1,056,100 |
| 2017/11/06 | 3,400 | 3,550 | 3,395 | 3,505 | +120 | +3.5% | 947,200 |
| 2017/11/02 | 3,295 | 3,400 | 3,260 | 3,385 | +125 | +3.8% | 1,078,400 |
| 2017/11/01 | 3,195 | 3,305 | 3,175 | 3,260 | +55 | +1.7% | 865,400 |
| 2017/10/31 | 3,095 | 3,240 | 3,095 | 3,205 | +80 | +2.6% | 1,386,000 |
| 2017/10/30 | 2,917 | 3,255 | 2,893 | 3,125 | +250 | +8.7% | 2,389,200 |
| 2017/10/27 | 2,875 | 2,945 | 2,700 | 2,875 | +41 | +1.4% | 2,817,200 |
| 2017/10/26 | 2,804 | 2,857 | 2,785 | 2,834 | -3 | -0.1% | 1,010,000 |
| 2017/10/25 | 2,749 | 2,878 | 2,743 | 2,837 | +106 | +3.9% | 1,650,900 |
| 2017/10/24 | 2,662 | 2,731 | 2,653 | 2,731 | +53 | +2% | 843,800 |
| 2017/10/23 | 2,649 | 2,681 | 2,626 | 2,678 | +61 | +2.3% | 878,000 |
1801～
1850
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
