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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/27 | 1,843 | 1,862 | 1,836 | 1,860 | +33 | +1.8% | 161,900 |
| 2018/07/26 | 1,796 | 1,831 | 1,795 | 1,827 | +50 | +2.8% | 156,700 |
| 2018/07/25 | 1,771 | 1,783 | 1,762 | 1,777 | +18 | +1% | 161,600 |
| 2018/07/24 | 1,771 | 1,790 | 1,755 | 1,759 | -11 | -0.6% | 139,100 |
| 2018/07/23 | 1,779 | 1,796 | 1,769 | 1,770 | -31 | -1.7% | 131,700 |
| 2018/07/20 | 1,804 | 1,822 | 1,787 | 1,801 | -5 | -0.3% | 95,700 |
| 2018/07/19 | 1,813 | 1,827 | 1,805 | 1,806 | -10 | -0.6% | 158,100 |
| 2018/07/18 | 1,819 | 1,843 | 1,815 | 1,816 | +8 | +0.4% | 176,700 |
| 2018/07/17 | 1,795 | 1,833 | 1,793 | 1,808 | +13 | +0.7% | 190,800 |
| 2018/07/13 | 1,787 | 1,801 | 1,779 | 1,795 | +42 | +2.4% | 224,200 |
| 2018/07/12 | 1,765 | 1,768 | 1,751 | 1,753 | +1 | +0.1% | 118,100 |
| 2018/07/11 | 1,738 | 1,761 | 1,731 | 1,752 | +1 | +0.1% | 221,700 |
| 2018/07/10 | 1,789 | 1,795 | 1,737 | 1,751 | +19 | +1.1% | 400,000 |
| 2018/07/09 | 1,712 | 1,734 | 1,694 | 1,732 | +27 | +1.6% | 206,900 |
| 2018/07/06 | 1,696 | 1,712 | 1,682 | 1,705 | +9 | +0.5% | 232,500 |
| 2018/07/05 | 1,726 | 1,727 | 1,690 | 1,696 | -37 | -2.1% | 161,700 |
| 2018/07/04 | 1,725 | 1,739 | 1,722 | 1,733 | -4 | -0.2% | 139,800 |
| 2018/07/03 | 1,746 | 1,761 | 1,721 | 1,737 | -4 | -0.2% | 219,600 |
| 2018/07/02 | 1,767 | 1,793 | 1,738 | 1,741 | -36 | -2% | 219,200 |
| 2018/06/29 | 1,785 | 1,786 | 1,756 | 1,777 | -13 | -0.7% | 244,700 |
| 2018/06/28 | 1,792 | 1,803 | 1,782 | 1,790 | -1 | -0.1% | 205,200 |
| 2018/06/27 | 1,778 | 1,800 | 1,778 | 1,791 | +4 | +0.2% | 188,500 |
| 2018/06/26 | 1,765 | 1,792 | 1,752 | 1,787 | +11 | +0.6% | 229,800 |
| 2018/06/25 | 1,779 | 1,792 | 1,774 | 1,776 | ±0 | ±0% | 171,800 |
| 2018/06/22 | 1,761 | 1,796 | 1,761 | 1,776 | -8 | -0.4% | 258,900 |
1701～
1750
件表示中 / 3768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 | 336,500円 | +8.3% | +9.3% | 3.09% | 12.89倍 | 1.15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 |
| デクセリアルス | 203,100円 | -6.2% | -28.1% | 2.86% | 16.61倍 | 3.55倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 587,000円 | +4.1% | -4.4% | 2.39% | 24.28倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ＤＩＣ | 352,600円 | -1.0% | +5.5% | 5.67% | 13.91倍 | 0.84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 |
| ポーラオルＨＤ | 131,500円 | +2.1% | -8.6% | 3.95% | 34.23倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
