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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,675 | 1,682 | 1,665 | 1,677 | -5 | -0.3% | 182,400 |
| 2017/07/05 | 1,671 | 1,682 | 1,661 | 1,682 | +11 | +0.7% | 308,300 |
| 2017/07/04 | 1,718 | 1,719 | 1,662 | 1,671 | -42 | -2.5% | 398,100 |
| 2017/07/03 | 1,705 | 1,721 | 1,699 | 1,713 | +3 | +0.2% | 242,300 |
| 2017/06/30 | 1,705 | 1,714 | 1,692 | 1,710 | +6 | +0.4% | 372,400 |
| 2017/06/29 | 1,697 | 1,709 | 1,691 | 1,704 | +22 | +1.3% | 244,200 |
| 2017/06/28 | 1,682 | 1,697 | 1,681 | 1,682 | -7 | -0.4% | 212,000 |
| 2017/06/27 | 1,687 | 1,696 | 1,685 | 1,689 | +11 | +0.7% | 143,400 |
| 2017/06/26 | 1,675 | 1,687 | 1,671 | 1,678 | +5 | +0.3% | 150,000 |
| 2017/06/23 | 1,670 | 1,680 | 1,661 | 1,673 | +4 | +0.2% | 144,300 |
| 2017/06/22 | 1,658 | 1,672 | 1,658 | 1,669 | +7 | +0.4% | 214,900 |
| 2017/06/21 | 1,670 | 1,680 | 1,657 | 1,662 | -27 | -1.6% | 272,300 |
| 2017/06/20 | 1,680 | 1,699 | 1,673 | 1,689 | +9 | +0.5% | 246,500 |
| 2017/06/19 | 1,680 | 1,691 | 1,674 | 1,680 | -1 | -0.1% | 200,200 |
| 2017/06/16 | 1,676 | 1,687 | 1,670 | 1,681 | +15 | +0.9% | 253,000 |
| 2017/06/15 | 1,697 | 1,697 | 1,664 | 1,666 | -38 | -2.2% | 239,000 |
| 2017/06/14 | 1,720 | 1,740 | 1,704 | 1,704 | -5 | -0.3% | 305,300 |
| 2017/06/13 | 1,703 | 1,719 | 1,701 | 1,709 | +2 | +0.1% | 142,600 |
| 2017/06/12 | 1,681 | 1,714 | 1,679 | 1,707 | +26 | +1.5% | 250,000 |
| 2017/06/09 | 1,685 | 1,703 | 1,673 | 1,681 | -2 | -0.1% | 237,000 |
| 2017/06/08 | 1,684 | 1,691 | 1,676 | 1,683 | -3 | -0.2% | 160,300 |
| 2017/06/07 | 1,657 | 1,690 | 1,654 | 1,686 | +14 | +0.8% | 216,600 |
| 2017/06/06 | 1,678 | 1,685 | 1,670 | 1,672 | -11 | -0.7% | 170,200 |
| 2017/06/05 | 1,667 | 1,692 | 1,667 | 1,683 | +3 | +0.2% | 254,300 |
| 2017/06/02 | 1,636 | 1,694 | 1,633 | 1,680 | +58 | +3.6% | 459,400 |
| 2017/06/01 | 1,616 | 1,626 | 1,605 | 1,622 | +11 | +0.7% | 343,800 |
| 2017/05/31 | 1,610 | 1,623 | 1,602 | 1,611 | +10 | +0.6% | 293,300 |
| 2017/05/30 | 1,595 | 1,606 | 1,581 | 1,601 | +5 | +0.3% | 122,000 |
| 2017/05/29 | 1,596 | 1,600 | 1,588 | 1,596 | +2 | +0.1% | 124,600 |
| 2017/05/26 | 1,603 | 1,603 | 1,588 | 1,594 | -11 | -0.7% | 215,300 |
| 2017/05/25 | 1,605 | 1,610 | 1,596 | 1,605 | -12 | -0.7% | 116,600 |
| 2017/05/24 | 1,616 | 1,621 | 1,607 | 1,617 | +17 | +1.1% | 187,200 |
| 2017/05/23 | 1,605 | 1,615 | 1,597 | 1,600 | -6 | -0.4% | 209,900 |
| 2017/05/22 | 1,607 | 1,610 | 1,595 | 1,606 | +3 | +0.2% | 160,300 |
| 2017/05/19 | 1,606 | 1,616 | 1,583 | 1,603 | +6 | +0.4% | 116,300 |
| 2017/05/18 | 1,600 | 1,606 | 1,592 | 1,597 | -24 | -1.5% | 193,600 |
| 2017/05/17 | 1,617 | 1,629 | 1,612 | 1,621 | -8 | -0.5% | 212,800 |
| 2017/05/16 | 1,642 | 1,643 | 1,612 | 1,629 | -7 | -0.4% | 210,700 |
| 2017/05/15 | 1,657 | 1,665 | 1,635 | 1,636 | -34 | -2% | 190,300 |
| 2017/05/12 | 1,664 | 1,675 | 1,650 | 1,670 | +15 | +0.9% | 310,400 |
| 2017/05/11 | 1,709 | 1,713 | 1,649 | 1,655 | -46 | -2.7% | 461,700 |
| 2017/05/10 | 1,699 | 1,708 | 1,691 | 1,701 | +1 | +0.1% | 226,800 |
| 2017/05/09 | 1,707 | 1,709 | 1,696 | 1,700 | -11 | -0.6% | 196,200 |
| 2017/05/08 | 1,693 | 1,712 | 1,691 | 1,711 | +39 | +2.3% | 287,100 |
| 2017/05/02 | 1,665 | 1,675 | 1,665 | 1,672 | +16 | +1% | 156,000 |
| 2017/05/01 | 1,650 | 1,656 | 1,646 | 1,656 | +11 | +0.7% | 125,100 |
| 2017/04/28 | 1,648 | 1,653 | 1,638 | 1,645 | -1 | -0.1% | 184,400 |
| 2017/04/27 | 1,627 | 1,649 | 1,623 | 1,646 | +14 | +0.9% | 314,300 |
| 2017/04/26 | 1,616 | 1,633 | 1,613 | 1,632 | +30 | +1.9% | 193,000 |
| 2017/04/25 | 1,595 | 1,607 | 1,590 | 1,602 | +20 | +1.3% | 207,000 |
1951～
2000
件表示中 / 3733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 | 273,600円 | +8.3% | +9.3% | 3.80% | 10.54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 |
| ダイセル | 119,900円 | +2.3% | -10.1% | 5.00% | 5.89倍 | 0.88倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ポーラオルＨＤ | 127,600円 | +2.1% | -8.6% | 4.08% | 33.22倍 | 1.71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 | 289,300円 | +3.6% | +16.1% | 3.46% | 11.41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 | 396,900円 | +1.6% | +15.6% | 4.03% | 7.56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
