ADEKA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 |
---|---|---|---|---|---|---|---|
2025/07/03 | 2,750 | 2,782 | 2,741.5 | 2,775 | +39 | +1.4% | 230,800 |
2025/07/02 | 2,703.5 | 2,747.5 | 2,700 | 2,736 | +13.5 | +0.5% | 242,800 |
2025/07/01 | 2,731.5 | 2,744.5 | 2,701 | 2,722.5 | -35.5 | -1.3% | 182,000 |
2025/06/30 | 2,747 | 2,770 | 2,738.5 | 2,758 | +18 | +0.7% | 320,200 |
2025/06/27 | 2,739.5 | 2,745.5 | 2,728.5 | 2,740 | +15 | +0.6% | 277,200 |
2025/06/26 | 2,706.5 | 2,727 | 2,700 | 2,725 | +13.5 | +0.5% | 173,300 |
2025/06/25 | 2,717.5 | 2,719.5 | 2,687 | 2,711.5 | +9.5 | +0.4% | 146,300 |
2025/06/24 | 2,723.5 | 2,737.5 | 2,687 | 2,702 | +19.5 | +0.7% | 198,500 |
2025/06/23 | 2,685 | 2,686 | 2,655.5 | 2,682.5 | -22 | -0.8% | 178,800 |
2025/06/20 | 2,681 | 2,710 | 2,674.5 | 2,704.5 | +19.5 | +0.7% | 562,100 |
2025/06/19 | 2,714.5 | 2,714.5 | 2,673 | 2,685 | -25 | -0.9% | 172,500 |
2025/06/18 | 2,711 | 2,722 | 2,691 | 2,710 | +18 | +0.7% | 216,700 |
2025/06/17 | 2,670 | 2,695.5 | 2,650 | 2,692 | +29.5 | +1.1% | 367,700 |
2025/06/16 | 2,714 | 2,720 | 2,656 | 2,662.5 | -21 | -0.8% | 238,900 |
2025/06/13 | 2,688 | 2,693.5 | 2,662.5 | 2,683.5 | -14.5 | -0.5% | 205,100 |
2025/06/12 | 2,720 | 2,734 | 2,688.5 | 2,698 | -10 | -0.4% | 148,000 |
2025/06/11 | 2,675 | 2,712.5 | 2,675 | 2,708 | +35 | +1.3% | 147,200 |
2025/06/10 | 2,678.5 | 2,695 | 2,670 | 2,673 | +1.5 | +0.1% | 134,900 |
2025/06/09 | 2,682 | 2,694.5 | 2,661.5 | 2,671.5 | -4 | -0.1% | 133,300 |
2025/06/06 | 2,688 | 2,699 | 2,675.5 | 2,675.5 | -3.5 | -0.1% | 130,100 |
2025/06/05 | 2,719.5 | 2,719.5 | 2,666 | 2,679 | +3 | +0.1% | 299,800 |
2025/06/04 | 2,675 | 2,684.5 | 2,661.5 | 2,676 | +7 | +0.3% | 183,700 |
2025/06/03 | 2,659 | 2,673 | 2,642.5 | 2,669 | +3 | +0.1% | 203,500 |
2025/06/02 | 2,660.5 | 2,674.5 | 2,645.5 | 2,666 | -3.5 | -0.1% | 182,800 |
2025/05/30 | 2,630 | 2,679.5 | 2,629.5 | 2,669.5 | +9 | +0.3% | 284,100 |
2025/05/29 | 2,649 | 2,678.5 | 2,637 | 2,660.5 | +30 | +1.1% | 276,900 |
2025/05/28 | 2,634.5 | 2,647 | 2,610 | 2,630.5 | +31.5 | +1.2% | 264,300 |
2025/05/27 | 2,567 | 2,602 | 2,557 | 2,599 | +37.5 | +1.5% | 170,300 |
2025/05/26 | 2,554 | 2,569.5 | 2,546 | 2,561.5 | +7.5 | +0.3% | 193,900 |
2025/05/23 | 2,600 | 2,608 | 2,542 | 2,554 | -46 | -1.8% | 348,300 |
2025/05/22 | 2,566.5 | 2,613 | 2,556 | 2,600 | +35.5 | +1.4% | 378,700 |
2025/05/21 | 2,582.5 | 2,592 | 2,547 | 2,564.5 | -22 | -0.9% | 309,400 |
2025/05/20 | 2,585 | 2,600 | 2,570.5 | 2,586.5 | +41.5 | +1.6% | 355,800 |
2025/05/19 | 2,550 | 2,550.5 | 2,520.5 | 2,545 | -19.5 | -0.8% | 297,800 |
2025/05/16 | 2,536 | 2,579.5 | 2,529 | 2,564.5 | +29.5 | +1.2% | 331,100 |
2025/05/15 | 2,649 | 2,649 | 2,508 | 2,535 | -149 | -5.6% | 802,400 |
2025/05/14 | 2,721 | 2,777 | 2,588.5 | 2,684 | -60 | -2.2% | 659,300 |
2025/05/13 | 2,741.5 | 2,749 | 2,718.5 | 2,744 | +49 | +1.8% | 193,000 |
2025/05/12 | 2,673 | 2,698 | 2,666 | 2,695 | +30 | +1.1% | 215,100 |
2025/05/09 | 2,670 | 2,681.5 | 2,647.5 | 2,665 | +15 | +0.6% | 237,800 |
2025/05/08 | 2,628.5 | 2,650 | 2,615 | 2,650 | +22 | +0.8% | 247,900 |
2025/05/07 | 2,630 | 2,638.5 | 2,613.5 | 2,628 | +0.5 | ±0% | 284,200 |
2025/05/02 | 2,600.5 | 2,639.5 | 2,593 | 2,627.5 | +29.5 | +1.1% | 258,600 |
2025/05/01 | 2,575 | 2,600.5 | 2,555 | 2,598 | +31.5 | +1.2% | 207,700 |
2025/04/30 | 2,565.5 | 2,575.5 | 2,541.5 | 2,566.5 | +5 | +0.2% | 273,200 |
2025/04/28 | 2,566.5 | 2,599 | 2,556.5 | 2,561.5 | +5 | +0.2% | 278,600 |
2025/04/25 | 2,537.5 | 2,570 | 2,533 | 2,556.5 | +57 | +2.3% | 263,500 |
2025/04/24 | 2,482.5 | 2,528 | 2,482.5 | 2,499.5 | +33 | +1.3% | 310,900 |
2025/04/23 | 2,462.5 | 2,480 | 2,443.5 | 2,466.5 | +52.5 | +2.2% | 303,500 |
2025/04/22 | 2,367 | 2,414 | 2,366.5 | 2,414 | +45.5 | +1.9% | 269,200 |
1~
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ADEKA」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 |
---|---|---|---|---|---|---|---|---|
ADEKA | 280,200円 | +8.3% | +9.3% | 3.71% | 10.79倍 | 0.96倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
ゼオン | 151,900円 | -2.7% | -15.3% | 4.74% | 11.99倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
ポーラオルHD | 127,200円 | +2.1% | -8.6% | 4.09% | 33.12倍 | 1.71倍 |
|
化粧品4位。高級品のポーラ、通販のオルビスが2大ブランド。育成ブランド「THREE」も |
DIC | 290,700円 | +3.6% | +16.1% | 3.44% | 11.47倍 | 0.69倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
カネカ | 395,700円 | +1.6% | +15.6% | 4.04% | 7.52倍 | 0.53倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム