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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 549 | 560 | 548 | 553 | +7 | +1.3% | 3,083,000 |
| 2017/03/13 | 543 | 548 | 540 | 546 | ±0 | ±0% | 2,149,000 |
| 2017/03/10 | 548 | 548 | 539 | 546 | +2 | +0.4% | 3,939,000 |
| 2017/03/09 | 548 | 549 | 540 | 544 | -1 | -0.2% | 2,502,000 |
| 2017/03/08 | 547 | 553 | 536 | 545 | +1 | +0.2% | 4,118,000 |
| 2017/03/07 | 556 | 559 | 543 | 544 | -16 | -2.9% | 3,880,000 |
| 2017/03/06 | 547 | 565 | 546 | 560 | +12 | +2.2% | 6,005,000 |
| 2017/03/03 | 543 | 552 | 541 | 548 | -2 | -0.4% | 4,582,000 |
| 2017/03/02 | 561 | 563 | 547 | 550 | +1 | +0.2% | 6,215,000 |
| 2017/03/01 | 536 | 551 | 536 | 549 | +11 | +2% | 5,164,000 |
| 2017/02/28 | 537 | 549 | 535 | 538 | +4 | +0.7% | 5,246,000 |
| 2017/02/27 | 540 | 543 | 533 | 534 | -13 | -2.4% | 5,405,000 |
| 2017/02/24 | 560 | 560 | 543 | 547 | -15 | -2.7% | 5,899,000 |
| 2017/02/23 | 579 | 579 | 557 | 562 | -15 | -2.6% | 6,278,000 |
| 2017/02/22 | 573 | 584 | 570 | 577 | +9 | +1.6% | 5,231,000 |
| 2017/02/21 | 570 | 572 | 562 | 568 | -5 | -0.9% | 3,327,000 |
| 2017/02/20 | 581 | 581 | 565 | 573 | -8 | -1.4% | 5,812,000 |
| 2017/02/17 | 576 | 591 | 575 | 581 | +5 | +0.9% | 5,884,000 |
| 2017/02/16 | 579 | 586 | 571 | 576 | +3 | +0.5% | 7,588,000 |
| 2017/02/15 | 562 | 582 | 561 | 573 | +16 | +2.9% | 9,088,000 |
| 2017/02/14 | 560 | 574 | 556 | 557 | ±0 | ±0% | 6,232,000 |
| 2017/02/13 | 553 | 561 | 549 | 557 | +11 | +2% | 5,147,000 |
| 2017/02/10 | 560 | 561 | 545 | 546 | -10 | -1.8% | 6,439,000 |
| 2017/02/09 | 538 | 565 | 535 | 556 | +18 | +3.3% | 9,520,000 |
| 2017/02/08 | 534 | 541 | 531 | 538 | +4 | +0.7% | 3,445,000 |
| 2017/02/07 | 534 | 538 | 520 | 534 | ±0 | ±0% | 4,113,000 |
| 2017/02/06 | 540 | 541 | 531 | 534 | -1 | -0.2% | 4,433,000 |
| 2017/02/03 | 534 | 540 | 527 | 535 | +4 | +0.8% | 5,513,000 |
| 2017/02/02 | 547 | 553 | 528 | 531 | -12 | -2.2% | 9,454,000 |
| 2017/02/01 | 523 | 550 | 518 | 543 | +37 | +7.3% | 13,243,000 |
| 2017/01/31 | 498 | 515 | 498 | 506 | +3 | +0.6% | 5,719,000 |
| 2017/01/30 | 505 | 508 | 500 | 503 | -4 | -0.8% | 2,696,000 |
| 2017/01/27 | 517 | 517 | 496 | 507 | -11 | -2.1% | 7,769,000 |
| 2017/01/26 | 518 | 526 | 510 | 518 | +3 | +0.6% | 9,634,000 |
| 2017/01/25 | 480 | 522 | 478 | 515 | +43 | +9.1% | 21,110,000 |
| 2017/01/24 | 477 | 480 | 468 | 472 | -9 | -1.9% | 4,413,000 |
| 2017/01/23 | 477 | 489 | 475 | 481 | +2 | +0.4% | 4,766,000 |
| 2017/01/20 | 472 | 484 | 468 | 479 | +8 | +1.7% | 5,930,000 |
| 2017/01/19 | 473 | 474 | 463 | 471 | +4 | +0.9% | 3,173,000 |
| 2017/01/18 | 466 | 476 | 456 | 467 | +3 | +0.6% | 4,382,000 |
| 2017/01/17 | 456 | 475 | 453 | 464 | +11 | +2.4% | 10,394,000 |
| 2017/01/16 | 454 | 456 | 448 | 453 | -1 | -0.2% | 2,173,000 |
| 2017/01/13 | 462 | 463 | 451 | 454 | -10 | -2.2% | 3,399,000 |
| 2017/01/12 | 451 | 468 | 448 | 464 | +13 | +2.9% | 6,935,000 |
| 2017/01/11 | 438 | 453 | 437 | 451 | +14 | +3.2% | 3,979,000 |
| 2017/01/10 | 445 | 445 | 434 | 437 | -9 | -2% | 4,869,000 |
| 2017/01/06 | 446 | 449 | 444 | 446 | -5 | -1.1% | 2,650,000 |
| 2017/01/05 | 459 | 461 | 447 | 451 | -3 | -0.7% | 3,753,000 |
| 2017/01/04 | 449 | 459 | 447 | 454 | +10 | +2.3% | 4,657,000 |
| 2016/12/30 | 437 | 446 | 434 | 444 | -1 | -0.2% | 2,791,000 |
2001～
2050
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
