ＡＤＥＫＡ

4401 / 東証プライム / 化学

2,665 +15 (+0.57%)

株価：2025/05/09 15:30 15分ディレイ

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
2020/06/11	1,510	1,510	1,452	1,459	-64	-4.2%	151,400
2020/06/10	1,519	1,538	1,511	1,523	-11	-0.7%	140,100
2020/06/09	1,550	1,551	1,506	1,534	-4	-0.3%	104,200
2020/06/08	1,554	1,560	1,525	1,538	+7	+0.5%	116,200
2020/06/05	1,533	1,533	1,508	1,531	+10	+0.7%	134,600
2020/06/04	1,545	1,545	1,509	1,521	+14	+0.9%	117,900
2020/06/03	1,532	1,532	1,496	1,507	+12	+0.8%	152,900
2020/06/02	1,460	1,504	1,458	1,495	+22	+1.5%	163,800
2020/06/01	1,488	1,491	1,456	1,473	-26	-1.7%	150,300
2020/05/29	1,499	1,512	1,490	1,499	-2	-0.1%	216,200
2020/05/28	1,526	1,527	1,478	1,501	-16	-1.1%	218,800
2020/05/27	1,514	1,523	1,494	1,517	+20	+1.3%	136,000
2020/05/26	1,482	1,504	1,466	1,497	+40	+2.7%	128,300
2020/05/25	1,449	1,458	1,426	1,457	+29	+2%	59,100
2020/05/22	1,449	1,454	1,413	1,428	-23	-1.6%	81,800
2020/05/21	1,453	1,462	1,442	1,451	+3	+0.2%	78,800
2020/05/20	1,451	1,460	1,440	1,448	+12	+0.8%	133,200
2020/05/19	1,449	1,457	1,430	1,436	+23	+1.6%	113,800
2020/05/18	1,437	1,437	1,403	1,413	±0	±0%	83,600
2020/05/15	1,417	1,424	1,386	1,413	+16	+1.1%	91,100
2020/05/14	1,419	1,444	1,397	1,397	-46	-3.2%	57,200
2020/05/13	1,402	1,445	1,399	1,443	+19	+1.3%	117,700
2020/05/12	1,441	1,448	1,418	1,424	-3	-0.2%	96,200
2020/05/11	1,414	1,436	1,407	1,427	+30	+2.1%	132,200
2020/05/08	1,385	1,405	1,379	1,397	+40	+2.9%	192,500
2020/05/07	1,348	1,361	1,343	1,357	+4	+0.3%	188,100
2020/05/01	1,338	1,362	1,333	1,353	-8	-0.6%	184,800
2020/04/30	1,380	1,390	1,360	1,361	+16	+1.2%	185,800
2020/04/28	1,361	1,366	1,341	1,345	-5	-0.4%	151,400
2020/04/27	1,346	1,358	1,342	1,350	+23	+1.7%	192,100
2020/04/24	1,321	1,333	1,313	1,327	+11	+0.8%	166,500
2020/04/23	1,297	1,321	1,293	1,316	+41	+3.2%	157,400
2020/04/22	1,260	1,287	1,258	1,275	-4	-0.3%	149,600
2020/04/21	1,271	1,285	1,268	1,279	-14	-1.1%	112,500
2020/04/20	1,300	1,326	1,274	1,293	-8	-0.6%	97,800
2020/04/17	1,274	1,307	1,254	1,301	+40	+3.2%	237,000
2020/04/16	1,230	1,263	1,223	1,261	+6	+0.5%	247,500
2020/04/15	1,289	1,297	1,245	1,255	-41	-3.2%	330,800
2020/04/14	1,309	1,313	1,285	1,296	-6	-0.5%	159,900
2020/04/13	1,331	1,331	1,298	1,302	-38	-2.8%	75,600
2020/04/10	1,327	1,342	1,285	1,340	+25	+1.9%	156,900
2020/04/09	1,320	1,320	1,293	1,315	-5	-0.4%	158,800
2020/04/08	1,330	1,336	1,308	1,320	+3	+0.2%	328,900
2020/04/07	1,322	1,337	1,280	1,317	+24	+1.9%	249,000
2020/04/06	1,240	1,307	1,220	1,293	+52	+4.2%	185,900
2020/04/03	1,224	1,268	1,224	1,241	+26	+2.1%	156,200
2020/04/02	1,233	1,260	1,210	1,215	-55	-4.3%	206,500
2020/04/01	1,329	1,341	1,257	1,270	-81	-6%	205,200
2020/03/31	1,408	1,422	1,330	1,351	-42	-3%	389,400
2020/03/30	1,400	1,415	1,322	1,393	-49	-3.4%	309,800

1201～ 1250 件表示中 / 3695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	特色
ＡＤＥＫＡ	266,500円	+6.6%	+9.6%	3.64%	11.07倍	0.94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
ポーラオルＨＤ	128,000円	+2.1%	-8.6%	4.06%	33.32倍	1.72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
太陽ＨＤ	492,000円	+3.7%	+4.3%	5.89%	17.07倍	2.65倍	プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開
日触媒	170,300円	+5.9%	+46.1%	6.34%	15.64倍	0.68倍	触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も
ＤＩＣ	274,700円	+3.6%	+16.1%	3.64%	10.84倍	0.65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