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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 3,290 | 3,350 | 3,235 | 3,335 | +45 | +1.4% | 451,000 |
| 2018/04/09 | 3,250 | 3,320 | 3,240 | 3,290 | +15 | +0.5% | 518,100 |
| 2018/04/06 | 3,325 | 3,340 | 3,265 | 3,275 | -70 | -2.1% | 636,600 |
| 2018/04/05 | 3,405 | 3,420 | 3,310 | 3,345 | -35 | -1% | 646,100 |
| 2018/04/04 | 3,495 | 3,495 | 3,375 | 3,380 | -90 | -2.6% | 826,600 |
| 2018/04/03 | 3,415 | 3,485 | 3,380 | 3,470 | -5 | -0.1% | 585,600 |
| 2018/04/02 | 3,400 | 3,510 | 3,375 | 3,475 | +90 | +2.7% | 775,900 |
| 2018/03/30 | 3,390 | 3,440 | 3,370 | 3,385 | +65 | +2% | 659,200 |
| 2018/03/29 | 3,360 | 3,380 | 3,275 | 3,320 | +5 | +0.2% | 664,500 |
| 2018/03/28 | 3,245 | 3,370 | 3,240 | 3,315 | -5 | -0.2% | 716,000 |
| 2018/03/27 | 3,170 | 3,335 | 3,170 | 3,320 | +200 | +6.4% | 1,212,600 |
| 2018/03/26 | 3,040 | 3,120 | 2,966 | 3,120 | +110 | +3.7% | 857,600 |
| 2018/03/23 | 3,150 | 3,150 | 2,999 | 3,010 | -210 | -6.5% | 1,027,400 |
| 2018/03/22 | 3,180 | 3,225 | 3,160 | 3,220 | +5 | +0.2% | 587,500 |
| 2018/03/20 | 3,165 | 3,225 | 3,130 | 3,215 | -20 | -0.6% | 538,400 |
| 2018/03/19 | 3,245 | 3,260 | 3,210 | 3,235 | -25 | -0.8% | 512,200 |
| 2018/03/16 | 3,375 | 3,375 | 3,255 | 3,260 | -90 | -2.7% | 1,526,400 |
| 2018/03/15 | 3,370 | 3,395 | 3,305 | 3,350 | -25 | -0.7% | 478,900 |
| 2018/03/14 | 3,360 | 3,445 | 3,330 | 3,375 | -20 | -0.6% | 837,700 |
| 2018/03/13 | 3,310 | 3,410 | 3,280 | 3,395 | +65 | +2% | 657,400 |
| 2018/03/12 | 3,275 | 3,375 | 3,225 | 3,330 | +115 | +3.6% | 1,074,500 |
| 2018/03/09 | 3,260 | 3,290 | 3,190 | 3,215 | +20 | +0.6% | 745,900 |
| 2018/03/08 | 3,160 | 3,220 | 3,125 | 3,195 | +80 | +2.6% | 687,500 |
| 2018/03/07 | 3,075 | 3,215 | 3,065 | 3,115 | +10 | +0.3% | 867,100 |
| 2018/03/06 | 3,040 | 3,210 | 3,025 | 3,105 | +141 | +4.8% | 939,900 |
| 2018/03/05 | 3,065 | 3,065 | 2,948 | 2,964 | -136 | -4.4% | 565,200 |
| 2018/03/02 | 3,040 | 3,130 | 3,030 | 3,100 | -40 | -1.3% | 520,800 |
| 2018/03/01 | 3,190 | 3,190 | 3,115 | 3,140 | -80 | -2.5% | 452,400 |
| 2018/02/28 | 3,240 | 3,290 | 3,215 | 3,220 | -60 | -1.8% | 478,300 |
| 2018/02/27 | 3,335 | 3,335 | 3,235 | 3,280 | +10 | +0.3% | 388,100 |
| 2018/02/26 | 3,300 | 3,335 | 3,230 | 3,270 | -15 | -0.5% | 577,900 |
| 2018/02/23 | 3,100 | 3,305 | 3,100 | 3,285 | +230 | +7.5% | 1,033,900 |
| 2018/02/22 | 3,105 | 3,115 | 3,025 | 3,055 | -85 | -2.7% | 405,200 |
| 2018/02/21 | 3,115 | 3,160 | 3,090 | 3,140 | +25 | +0.8% | 337,200 |
| 2018/02/20 | 3,115 | 3,145 | 3,070 | 3,115 | -35 | -1.1% | 399,700 |
| 2018/02/19 | 3,045 | 3,165 | 3,045 | 3,150 | +135 | +4.5% | 586,900 |
| 2018/02/16 | 2,953 | 3,030 | 2,932 | 3,015 | +63 | +2.1% | 525,300 |
| 2018/02/15 | 2,914 | 2,956 | 2,895 | 2,952 | +54 | +1.9% | 360,300 |
| 2018/02/14 | 2,926 | 2,969 | 2,861 | 2,898 | -16 | -0.5% | 477,100 |
| 2018/02/13 | 2,980 | 3,020 | 2,903 | 2,914 | -14 | -0.5% | 815,100 |
| 2018/02/09 | 2,926 | 2,977 | 2,892 | 2,928 | -122 | -4% | 827,400 |
| 2018/02/08 | 3,010 | 3,060 | 2,987 | 3,050 | +40 | +1.3% | 478,300 |
| 2018/02/07 | 3,175 | 3,195 | 3,005 | 3,010 | ±0 | ±0% | 734,900 |
| 2018/02/06 | 3,025 | 3,080 | 2,908 | 3,010 | -215 | -6.7% | 1,148,700 |
| 2018/02/05 | 3,255 | 3,280 | 3,195 | 3,225 | -140 | -4.2% | 735,100 |
| 2018/02/02 | 3,425 | 3,470 | 3,360 | 3,365 | -90 | -2.6% | 692,200 |
| 2018/02/01 | 3,460 | 3,505 | 3,400 | 3,455 | -5 | -0.1% | 1,229,400 |
| 2018/01/31 | 3,365 | 3,610 | 3,320 | 3,460 | +25 | +0.7% | 1,410,000 |
| 2018/01/30 | 3,530 | 3,550 | 3,405 | 3,435 | -110 | -3.1% | 755,200 |
| 2018/01/29 | 3,500 | 3,600 | 3,490 | 3,545 | +30 | +0.9% | 713,200 |
1801～
1850
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 | 337,200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 | 236,000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 | 187,200円 | +5.8% | +27.9% | 1.07% | 19.08倍 | 2.03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 | 264,800円 | +4.1% | +6.2% | 2.32% | 16.26倍 | 1.39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
