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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 3,585 | 3,604 | 3,542 | 3,563 | +14 | +0.4% | 191,000 |
| 2025/11/21 | 3,523 | 3,560 | 3,506 | 3,549 | +12 | +0.3% | 285,400 |
| 2025/11/20 | 3,601 | 3,601 | 3,532 | 3,537 | +47 | +1.3% | 260,400 |
| 2025/11/19 | 3,542 | 3,550 | 3,471 | 3,490 | -27 | -0.8% | 277,600 |
| 2025/11/18 | 3,560 | 3,598 | 3,517 | 3,517 | -81 | -2.3% | 290,100 |
| 2025/11/17 | 3,598 | 3,634 | 3,583 | 3,598 | -24 | -0.7% | 231,100 |
| 2025/11/14 | 3,608 | 3,655 | 3,596 | 3,622 | -9 | -0.2% | 217,200 |
| 2025/11/13 | 3,622 | 3,671 | 3,617 | 3,631 | +14 | +0.4% | 287,200 |
| 2025/11/12 | 3,575 | 3,645 | 3,567 | 3,617 | +62 | +1.7% | 369,300 |
| 2025/11/11 | 3,597 | 3,612 | 3,379 | 3,555 | ±0 | ±0% | 725,300 |
| 2025/11/10 | 3,570 | 3,571 | 3,544 | 3,555 | +21 | +0.6% | 345,100 |
| 2025/11/07 | 3,515 | 3,552 | 3,505 | 3,534 | +4 | +0.1% | 244,300 |
| 2025/11/06 | 3,526 | 3,558 | 3,513 | 3,530 | +31 | +0.9% | 333,500 |
| 2025/11/05 | 3,501 | 3,535 | 3,415 | 3,499 | -59 | -1.7% | 375,300 |
| 2025/11/04 | 3,535 | 3,638 | 3,520 | 3,558 | +60 | +1.7% | 664,400 |
| 2025/10/31 | 3,490 | 3,500 | 3,447 | 3,498 | +39 | +1.1% | 392,600 |
| 2025/10/30 | 3,453 | 3,476 | 3,445 | 3,459 | +13 | +0.4% | 838,700 |
| 2025/10/29 | 3,481 | 3,496 | 3,425 | 3,446 | -10 | -0.3% | 268,900 |
| 2025/10/28 | 3,558 | 3,570 | 3,456 | 3,456 | -139 | -3.9% | 260,200 |
| 2025/10/27 | 3,548 | 3,595 | 3,530 | 3,595 | +73 | +2.1% | 252,700 |
| 2025/10/24 | 3,520 | 3,525 | 3,488 | 3,522 | +38 | +1.1% | 249,300 |
| 2025/10/23 | 3,460 | 3,496 | 3,440 | 3,484 | +54 | +1.6% | 383,400 |
| 2025/10/22 | 3,416 | 3,440 | 3,409 | 3,430 | +14 | +0.4% | 275,700 |
| 2025/10/21 | 3,431 | 3,456 | 3,414 | 3,416 | -15 | -0.4% | 223,700 |
| 2025/10/20 | 3,464 | 3,468 | 3,404 | 3,431 | +63 | +1.9% | 258,500 |
| 2025/10/17 | 3,380 | 3,392 | 3,364 | 3,368 | -2 | -0.1% | 180,000 |
| 2025/10/16 | 3,369 | 3,399 | 3,345 | 3,370 | +6 | +0.2% | 202,300 |
| 2025/10/15 | 3,292 | 3,364 | 3,292 | 3,364 | +75 | +2.3% | 209,600 |
| 2025/10/14 | 3,298 | 3,351 | 3,277 | 3,289 | -40 | -1.2% | 331,400 |
| 2025/10/10 | 3,419 | 3,452 | 3,329 | 3,329 | -129 | -3.7% | 334,600 |
| 2025/10/09 | 3,403 | 3,470 | 3,401 | 3,458 | +55 | +1.6% | 287,400 |
| 2025/10/08 | 3,409 | 3,458 | 3,400 | 3,403 | +1 | ±0% | 306,700 |
| 2025/10/07 | 3,370 | 3,426 | 3,370 | 3,402 | +56 | +1.7% | 307,400 |
| 2025/10/06 | 3,410 | 3,413 | 3,343 | 3,346 | +6 | +0.2% | 285,300 |
| 2025/10/03 | 3,312 | 3,365 | 3,312 | 3,340 | +47 | +1.4% | 317,500 |
| 2025/10/02 | 3,258 | 3,293 | 3,247 | 3,293 | +35 | +1.1% | 319,100 |
| 2025/10/01 | 3,292 | 3,294 | 3,226 | 3,258 | -43 | -1.3% | 207,600 |
| 2025/09/30 | 3,317 | 3,345 | 3,283 | 3,301 | -20 | -0.6% | 196,100 |
| 2025/09/29 | 3,354 | 3,366 | 3,299 | 3,321 | -63 | -1.9% | 195,700 |
| 2025/09/26 | 3,359 | 3,392 | 3,359 | 3,384 | +16 | +0.5% | 209,100 |
| 2025/09/25 | 3,361 | 3,375 | 3,337 | 3,368 | +30 | +0.9% | 238,500 |
| 2025/09/24 | 3,375 | 3,383 | 3,324 | 3,338 | -52 | -1.5% | 348,700 |
| 2025/09/22 | 3,370 | 3,414 | 3,370 | 3,390 | +21 | +0.6% | 281,800 |
| 2025/09/19 | 3,431 | 3,443 | 3,369 | 3,369 | -60 | -1.7% | 482,500 |
| 2025/09/18 | 3,414 | 3,447 | 3,381 | 3,429 | +39 | +1.2% | 241,700 |
| 2025/09/17 | 3,406 | 3,410 | 3,374 | 3,390 | -19 | -0.6% | 194,000 |
| 2025/09/16 | 3,403 | 3,413 | 3,371 | 3,409 | +6 | +0.2% | 208,100 |
| 2025/09/12 | 3,400 | 3,425 | 3,390 | 3,403 | +23 | +0.7% | 312,800 |
| 2025/09/11 | 3,358 | 3,387 | 3,356 | 3,380 | +24 | +0.7% | 206,000 |
| 2025/09/10 | 3,383 | 3,399 | 3,351 | 3,356 | -56 | -1.6% | 209,200 |
1～
50
件表示中 / 3830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 | 359,200円 | +8.3% | +9.3% | 2.90% | 13.58倍 | 1.18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 |
| 関西ペ | 240,250円 | +0.2% | +12.0% | 4.58% | 12.44倍 | 1.56倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| 小林製薬 | 521,700円 | +3.3% | -43.0% | 1.99% | 36.93倍 | 1.86倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ゼオン | 172,450円 | -1.3% | -9.2% | 4.18% | 11.93倍 | 0.93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 |
| ＤＩＣ | 384,300円 | -1.0% | +5.5% | 5.20% | 15.16倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
