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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 2,820 | 2,848.5 | 2,810.5 | 2,832 | +7.5 | +0.3% | 172,000 |
| 2024/11/19 | 2,815 | 2,842 | 2,811 | 2,824.5 | +16.5 | +0.6% | 157,400 |
| 2024/11/18 | 2,800 | 2,829 | 2,793.5 | 2,808 | -18 | -0.6% | 340,100 |
| 2024/11/15 | 2,850 | 2,854.5 | 2,800 | 2,826 | -6.5 | -0.2% | 308,400 |
| 2024/11/14 | 2,818 | 2,850 | 2,811 | 2,832.5 | +10.5 | +0.4% | 270,700 |
| 2024/11/13 | 2,828.5 | 2,892 | 2,808 | 2,822 | -23 | -0.8% | 381,000 |
| 2024/11/12 | 2,823.5 | 2,955 | 2,802 | 2,845 | +51 | +1.8% | 880,700 |
| 2024/11/11 | 2,766 | 2,794 | 2,761 | 2,794 | +2 | +0.1% | 237,200 |
| 2024/11/08 | 2,816.5 | 2,837.5 | 2,785.5 | 2,792 | -32.5 | -1.2% | 178,100 |
| 2024/11/07 | 2,800 | 2,836 | 2,789.5 | 2,824.5 | +31.5 | +1.1% | 219,200 |
| 2024/11/06 | 2,761.5 | 2,802 | 2,757 | 2,793 | +41.5 | +1.5% | 190,500 |
| 2024/11/05 | 2,775 | 2,785 | 2,740 | 2,751.5 | +6 | +0.2% | 283,000 |
| 2024/11/01 | 2,739 | 2,771.5 | 2,730.5 | 2,745.5 | -42.5 | -1.5% | 244,500 |
| 2024/10/31 | 2,769 | 2,794.5 | 2,748.5 | 2,788 | +31 | +1.1% | 226,800 |
| 2024/10/30 | 2,762.5 | 2,782.5 | 2,746 | 2,757 | +10.5 | +0.4% | 325,000 |
| 2024/10/29 | 2,733.5 | 2,746.5 | 2,704 | 2,746.5 | +22 | +0.8% | 194,400 |
| 2024/10/28 | 2,686.5 | 2,724.5 | 2,666 | 2,724.5 | +27 | +1% | 309,800 |
| 2024/10/25 | 2,720 | 2,723.5 | 2,679.5 | 2,697.5 | -26 | -1% | 162,900 |
| 2024/10/24 | 2,713.5 | 2,733 | 2,693 | 2,723.5 | -11.5 | -0.4% | 134,600 |
| 2024/10/23 | 2,750 | 2,764 | 2,722.5 | 2,735 | -15 | -0.5% | 138,700 |
| 2024/10/22 | 2,778 | 2,788.5 | 2,732 | 2,750 | -32.5 | -1.2% | 199,800 |
| 2024/10/21 | 2,800 | 2,820 | 2,778 | 2,782.5 | -23.5 | -0.8% | 212,000 |
| 2024/10/18 | 2,829 | 2,829 | 2,780 | 2,806 | +7 | +0.3% | 217,600 |
| 2024/10/17 | 2,844.5 | 2,844.5 | 2,788.5 | 2,799 | -47.5 | -1.7% | 341,400 |
| 2024/10/16 | 2,874 | 2,897 | 2,835 | 2,846.5 | -67.5 | -2.3% | 176,300 |
| 2024/10/15 | 2,950 | 2,950 | 2,906 | 2,914 | -3 | -0.1% | 212,400 |
| 2024/10/11 | 2,906.5 | 2,936.5 | 2,899 | 2,917 | +3 | +0.1% | 171,500 |
| 2024/10/10 | 2,929.5 | 2,929.5 | 2,898.5 | 2,914 | -3.5 | -0.1% | 140,000 |
| 2024/10/09 | 2,938.5 | 2,945 | 2,893 | 2,917.5 | -7.5 | -0.3% | 163,600 |
| 2024/10/08 | 2,930 | 2,951 | 2,916.5 | 2,925 | -33 | -1.1% | 128,400 |
| 2024/10/07 | 2,984 | 2,994 | 2,950 | 2,958 | +24 | +0.8% | 141,900 |
| 2024/10/04 | 2,917.5 | 2,936.5 | 2,900.5 | 2,934 | +38.5 | +1.3% | 167,900 |
| 2024/10/03 | 2,971 | 2,978.5 | 2,892.5 | 2,895.5 | -7 | -0.2% | 138,700 |
| 2024/10/02 | 2,926.5 | 2,970.5 | 2,886 | 2,902.5 | -51 | -1.7% | 152,000 |
| 2024/10/01 | 2,920 | 2,970 | 2,900 | 2,953.5 | +37 | +1.3% | 200,400 |
| 2024/09/30 | 2,877 | 2,949.5 | 2,875.5 | 2,916.5 | -77.5 | -2.6% | 210,700 |
| 2024/09/27 | 2,985.5 | 3,018 | 2,974.5 | 2,994 | -10 | -0.3% | 203,300 |
| 2024/09/26 | 2,944 | 3,010 | 2,935.5 | 3,004 | +92.5 | +3.2% | 312,300 |
| 2024/09/25 | 2,875 | 2,931 | 2,871 | 2,911.5 | +17.5 | +0.6% | 195,000 |
| 2024/09/24 | 2,943 | 2,961 | 2,892 | 2,894 | -20 | -0.7% | 205,600 |
| 2024/09/20 | 2,940 | 2,955.5 | 2,897 | 2,914 | +23.5 | +0.8% | 294,900 |
| 2024/09/19 | 2,911.5 | 2,921 | 2,872.5 | 2,890.5 | +22 | +0.8% | 183,000 |
| 2024/09/18 | 2,876.5 | 2,894.5 | 2,843.5 | 2,868.5 | +2 | +0.1% | 141,100 |
| 2024/09/17 | 2,880 | 2,880.5 | 2,818 | 2,866.5 | +3.5 | +0.1% | 222,200 |
| 2024/09/13 | 2,865 | 2,888.5 | 2,858 | 2,863 | -36.5 | -1.3% | 217,200 |
| 2024/09/12 | 2,894 | 2,928 | 2,862 | 2,899.5 | +63.5 | +2.2% | 201,600 |
| 2024/09/11 | 2,867.5 | 2,890.5 | 2,806.5 | 2,836 | -62 | -2.1% | 198,800 |
| 2024/09/10 | 2,902.5 | 2,922 | 2,883 | 2,898 | -9.5 | -0.3% | 153,800 |
| 2024/09/09 | 2,893.5 | 2,914.5 | 2,867.5 | 2,907.5 | -63.5 | -2.1% | 194,100 |
| 2024/09/06 | 3,030 | 3,030 | 2,962 | 2,971 | -33 | -1.1% | 122,400 |
151～
200
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 | 281,700円 | +8.3% | +9.3% | 3.69% | 10.85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 | 152,300円 | -2.7% | -15.3% | 4.73% | 12.02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 | 126,400円 | +2.1% | -8.6% | 4.11% | 32.91倍 | 1.70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 | 288,200円 | +3.6% | +16.1% | 3.47% | 11.37倍 | 0.68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 | 393,700円 | +1.6% | +15.6% | 4.06% | 7.48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
