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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,932 | 1,952 | 1,906 | 1,909 | -19 | -1% | 303,800 |
| 2018/10/09 | 1,953 | 1,974 | 1,923 | 1,928 | -42 | -2.1% | 406,300 |
| 2018/10/05 | 1,988 | 1,993 | 1,941 | 1,970 | +31 | +1.6% | 522,200 |
| 2018/10/04 | 1,935 | 1,950 | 1,922 | 1,939 | +24 | +1.3% | 418,000 |
| 2018/10/03 | 1,951 | 1,958 | 1,910 | 1,915 | -40 | -2% | 217,300 |
| 2018/10/02 | 1,957 | 1,983 | 1,945 | 1,955 | +19 | +1% | 240,400 |
| 2018/10/01 | 1,941 | 1,952 | 1,919 | 1,936 | -14 | -0.7% | 214,200 |
| 2018/09/28 | 1,968 | 1,977 | 1,946 | 1,950 | -3 | -0.2% | 228,700 |
| 2018/09/27 | 1,979 | 1,986 | 1,953 | 1,953 | -26 | -1.3% | 240,000 |
| 2018/09/26 | 1,989 | 1,989 | 1,946 | 1,979 | -11 | -0.6% | 202,800 |
| 2018/09/25 | 1,990 | 1,990 | 1,963 | 1,990 | +22 | +1.1% | 331,600 |
| 2018/09/21 | 1,940 | 1,970 | 1,935 | 1,968 | +49 | +2.6% | 254,100 |
| 2018/09/20 | 1,930 | 1,933 | 1,905 | 1,919 | +8 | +0.4% | 172,100 |
| 2018/09/19 | 1,881 | 1,917 | 1,880 | 1,911 | +40 | +2.1% | 240,800 |
| 2018/09/18 | 1,842 | 1,874 | 1,821 | 1,871 | +43 | +2.4% | 286,400 |
| 2018/09/14 | 1,817 | 1,841 | 1,804 | 1,828 | +49 | +2.8% | 306,000 |
| 2018/09/13 | 1,757 | 1,796 | 1,756 | 1,779 | +35 | +2% | 203,400 |
| 2018/09/12 | 1,768 | 1,769 | 1,731 | 1,744 | -19 | -1.1% | 197,300 |
| 2018/09/11 | 1,770 | 1,774 | 1,754 | 1,763 | -13 | -0.7% | 147,000 |
| 2018/09/10 | 1,773 | 1,795 | 1,765 | 1,776 | +12 | +0.7% | 181,600 |
| 2018/09/07 | 1,751 | 1,773 | 1,746 | 1,764 | -4 | -0.2% | 173,800 |
| 2018/09/06 | 1,782 | 1,793 | 1,764 | 1,768 | -27 | -1.5% | 257,800 |
| 2018/09/05 | 1,803 | 1,813 | 1,782 | 1,795 | -13 | -0.7% | 198,900 |
| 2018/09/04 | 1,824 | 1,830 | 1,802 | 1,808 | -7 | -0.4% | 189,100 |
| 2018/09/03 | 1,811 | 1,825 | 1,805 | 1,815 | -24 | -1.3% | 179,300 |
| 2018/08/31 | 1,852 | 1,859 | 1,831 | 1,839 | -45 | -2.4% | 222,000 |
| 2018/08/30 | 1,862 | 1,890 | 1,846 | 1,884 | +62 | +3.4% | 254,600 |
| 2018/08/29 | 1,818 | 1,831 | 1,817 | 1,822 | +1 | +0.1% | 88,000 |
| 2018/08/28 | 1,823 | 1,836 | 1,813 | 1,821 | +12 | +0.7% | 97,800 |
| 2018/08/27 | 1,802 | 1,813 | 1,789 | 1,809 | +22 | +1.2% | 122,800 |
| 2018/08/24 | 1,800 | 1,803 | 1,782 | 1,787 | +7 | +0.4% | 103,400 |
| 2018/08/23 | 1,766 | 1,786 | 1,761 | 1,780 | +25 | +1.4% | 200,300 |
| 2018/08/22 | 1,729 | 1,776 | 1,722 | 1,755 | +51 | +3% | 335,400 |
| 2018/08/21 | 1,705 | 1,708 | 1,684 | 1,704 | -12 | -0.7% | 190,900 |
| 2018/08/20 | 1,737 | 1,737 | 1,708 | 1,716 | -28 | -1.6% | 164,400 |
| 2018/08/17 | 1,721 | 1,744 | 1,712 | 1,744 | +15 | +0.9% | 131,300 |
| 2018/08/16 | 1,712 | 1,731 | 1,696 | 1,729 | -13 | -0.7% | 177,400 |
| 2018/08/15 | 1,767 | 1,776 | 1,730 | 1,742 | -26 | -1.5% | 144,400 |
| 2018/08/14 | 1,745 | 1,769 | 1,737 | 1,768 | +25 | +1.4% | 109,600 |
| 2018/08/13 | 1,788 | 1,789 | 1,741 | 1,743 | -67 | -3.7% | 200,400 |
| 2018/08/10 | 1,833 | 1,834 | 1,805 | 1,810 | -13 | -0.7% | 197,400 |
| 2018/08/09 | 1,796 | 1,829 | 1,796 | 1,823 | +19 | +1.1% | 274,400 |
| 2018/08/08 | 1,816 | 1,836 | 1,801 | 1,804 | -29 | -1.6% | 191,700 |
| 2018/08/07 | 1,833 | 1,837 | 1,806 | 1,833 | -3 | -0.2% | 156,900 |
| 2018/08/06 | 1,853 | 1,872 | 1,830 | 1,836 | -37 | -2% | 177,100 |
| 2018/08/03 | 1,890 | 1,894 | 1,855 | 1,873 | -11 | -0.6% | 209,000 |
| 2018/08/02 | 1,904 | 1,922 | 1,883 | 1,884 | -18 | -0.9% | 193,800 |
| 2018/08/01 | 1,899 | 1,904 | 1,864 | 1,902 | +15 | +0.8% | 147,300 |
| 2018/07/31 | 1,890 | 1,909 | 1,878 | 1,887 | -5 | -0.3% | 231,100 |
| 2018/07/30 | 1,862 | 1,899 | 1,858 | 1,892 | +32 | +1.7% | 249,600 |
1601～
1650
件表示中 / 3693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 | 262,800円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 | 128,800円 | +2.1% | -8.6% | 4.04% | 33.52倍 | 1.73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 | 501,000円 | +3.7% | +4.3% | 5.79% | 17.38倍 | 2.70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 | 167,900円 | +5.9% | +46.1% | 6.43% | 15.42倍 | 0.67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 | 272,100円 | +3.6% | +16.1% | 3.68% | 10.73倍 | 0.64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
