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 |
|---|---|---|---|---|---|---|---|
| 2010/11/12 | 441 | 444 | 428 | 429 | -27 | -5.9% | 4,892,000 |
| 2010/11/11 | 468 | 483 | 451 | 456 | -9 | -1.9% | 4,309,000 |
| 2010/11/10 | 468 | 476 | 460 | 465 | -3 | -0.6% | 2,164,000 |
| 2010/11/09 | 462 | 470 | 459 | 468 | +6 | +1.3% | 1,930,000 |
| 2010/11/08 | 467 | 467 | 457 | 462 | +2 | +0.4% | 886,000 |
| 2010/11/05 | 445 | 466 | 445 | 460 | +20 | +4.5% | 2,627,000 |
| 2010/11/04 | 436 | 444 | 435 | 440 | +8 | +1.9% | 1,113,000 |
| 2010/11/02 | 436 | 442 | 430 | 432 | -8 | -1.8% | 1,308,000 |
| 2010/11/01 | 437 | 444 | 433 | 440 | -1 | -0.2% | 1,147,000 |
| 2010/10/29 | 448 | 448 | 434 | 441 | -7 | -1.6% | 1,577,000 |
| 2010/10/28 | 456 | 456 | 448 | 448 | -10 | -2.2% | 2,029,000 |
| 2010/10/27 | 458 | 459 | 453 | 458 | +3 | +0.7% | 1,897,000 |
| 2010/10/26 | 450 | 458 | 448 | 455 | -2 | -0.4% | 2,138,000 |
| 2010/10/25 | 458 | 459 | 450 | 457 | +3 | +0.7% | 1,836,000 |
| 2010/10/22 | 439 | 459 | 438 | 454 | +20 | +4.6% | 3,450,000 |
| 2010/10/21 | 440 | 443 | 432 | 434 | -7 | -1.6% | 1,638,000 |
| 2010/10/20 | 435 | 442 | 428 | 441 | +2 | +0.5% | 1,710,000 |
| 2010/10/19 | 431 | 440 | 431 | 439 | +4 | +0.9% | 1,123,000 |
| 2010/10/18 | 431 | 440 | 431 | 435 | +6 | +1.4% | 1,440,000 |
| 2010/10/15 | 423 | 434 | 419 | 429 | +8 | +1.9% | 2,069,000 |
| 2010/10/14 | 417 | 423 | 413 | 421 | +9 | +2.2% | 1,505,000 |
| 2010/10/13 | 419 | 420 | 411 | 412 | ±0 | ±0% | 1,073,000 |
| 2010/10/12 | 430 | 430 | 411 | 412 | -12 | -2.8% | 1,344,000 |
| 2010/10/08 | 422 | 432 | 422 | 424 | -1 | -0.2% | 1,595,000 |
| 2010/10/07 | 431 | 436 | 421 | 425 | -11 | -2.5% | 2,349,000 |
| 2010/10/06 | 424 | 440 | 421 | 436 | +14 | +3.3% | 2,320,000 |
| 2010/10/05 | 412 | 422 | 411 | 422 | +8 | +1.9% | 1,578,000 |
| 2010/10/04 | 415 | 422 | 411 | 414 | +1 | +0.2% | 2,498,000 |
| 2010/10/01 | 426 | 430 | 410 | 413 | -11 | -2.6% | 3,704,000 |
| 2010/09/30 | 434 | 438 | 420 | 424 | -11 | -2.5% | 4,229,000 |
| 2010/09/29 | 452 | 452 | 431 | 435 | -11 | -2.5% | 4,346,000 |
| 2010/09/28 | 449 | 455 | 445 | 446 | -9 | -2% | 1,209,000 |
| 2010/09/27 | 454 | 456 | 449 | 455 | +5 | +1.1% | 1,342,000 |
| 2010/09/24 | 451 | 460 | 450 | 450 | -11 | -2.4% | 1,887,000 |
| 2010/09/22 | 458 | 465 | 453 | 461 | ±0 | ±0% | 1,673,000 |
| 2010/09/21 | 468 | 470 | 457 | 461 | ±0 | ±0% | 2,579,000 |
| 2010/09/17 | 438 | 463 | 438 | 461 | +25 | +5.7% | 4,673,000 |
| 2010/09/16 | 441 | 441 | 432 | 436 | +2 | +0.5% | 1,690,000 |
| 2010/09/15 | 427 | 437 | 418 | 434 | +7 | +1.6% | 1,529,000 |
| 2010/09/14 | 435 | 437 | 425 | 427 | -8 | -1.8% | 1,499,000 |
| 2010/09/13 | 439 | 445 | 434 | 435 | -4 | -0.9% | 1,998,000 |
| 2010/09/10 | 430 | 445 | 429 | 439 | +7 | +1.6% | 3,710,000 |
| 2010/09/09 | 423 | 434 | 419 | 432 | +17 | +4.1% | 3,559,000 |
| 2010/09/08 | 410 | 418 | 410 | 415 | -3 | -0.7% | 2,626,000 |
| 2010/09/07 | 418 | 428 | 414 | 418 | -3 | -0.7% | 2,997,000 |
| 2010/09/06 | 415 | 423 | 412 | 421 | +11 | +2.7% | 1,770,000 |
| 2010/09/03 | 405 | 410 | 403 | 410 | +8 | +2% | 1,700,000 |
| 2010/09/02 | 409 | 410 | 399 | 402 | +3 | +0.8% | 2,943,000 |
| 2010/09/01 | 410 | 410 | 393 | 399 | -8 | -2% | 3,569,000 |
| 2010/08/31 | 415 | 416 | 405 | 407 | -13 | -3.1% | 1,693,000 |
3551～
3600
件表示中 / 3703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 | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96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 |
| エフピコ | 279,600円 | +4.1% | +6.2% | 2.20% | 17.16倍 | 1.47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 |
| 日化薬 | 127,600円 | +5.4% | -11.5% | 4.70% | 11.65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 | 147,300円 | +2.9% | +27.9% | 1.36% | 15.07倍 | 1.60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 | 330,000円 | +1.8% | +37.0% | 6.55% | 16.41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
