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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,868 | 1,879 | 1,863 | 1,875 | +25 | +1.4% | 256,800 |
| 2017/08/25 | 1,838 | 1,854 | 1,827 | 1,850 | +19 | +1% | 131,300 |
| 2017/08/24 | 1,815 | 1,843 | 1,807 | 1,831 | ±0 | ±0% | 174,600 |
| 2017/08/23 | 1,854 | 1,855 | 1,827 | 1,831 | -3 | -0.2% | 195,000 |
| 2017/08/22 | 1,825 | 1,838 | 1,818 | 1,834 | +1 | +0.1% | 149,200 |
| 2017/08/21 | 1,833 | 1,845 | 1,831 | 1,833 | +5 | +0.3% | 146,600 |
| 2017/08/18 | 1,820 | 1,836 | 1,811 | 1,828 | -23 | -1.2% | 259,300 |
| 2017/08/17 | 1,831 | 1,860 | 1,831 | 1,851 | +19 | +1% | 345,500 |
| 2017/08/16 | 1,842 | 1,855 | 1,831 | 1,832 | -7 | -0.4% | 160,600 |
| 2017/08/15 | 1,836 | 1,859 | 1,829 | 1,839 | -1 | -0.1% | 183,900 |
| 2017/08/14 | 1,818 | 1,848 | 1,809 | 1,840 | +4 | +0.2% | 384,600 |
| 2017/08/10 | 1,841 | 1,858 | 1,828 | 1,836 | -11 | -0.6% | 245,400 |
| 2017/08/09 | 1,881 | 1,881 | 1,840 | 1,847 | -33 | -1.8% | 268,200 |
| 2017/08/08 | 1,882 | 1,888 | 1,864 | 1,880 | -8 | -0.4% | 242,500 |
| 2017/08/07 | 1,872 | 1,902 | 1,862 | 1,888 | +28 | +1.5% | 459,400 |
| 2017/08/04 | 1,770 | 1,867 | 1,770 | 1,860 | +93 | +5.3% | 944,600 |
| 2017/08/03 | 1,765 | 1,850 | 1,746 | 1,767 | +21 | +1.2% | 839,700 |
| 2017/08/02 | 1,739 | 1,749 | 1,731 | 1,746 | +19 | +1.1% | 334,800 |
| 2017/08/01 | 1,703 | 1,739 | 1,702 | 1,727 | +29 | +1.7% | 427,600 |
| 2017/07/31 | 1,694 | 1,704 | 1,686 | 1,698 | -4 | -0.2% | 208,900 |
| 2017/07/28 | 1,697 | 1,706 | 1,682 | 1,702 | +5 | +0.3% | 245,200 |
| 2017/07/27 | 1,693 | 1,713 | 1,689 | 1,697 | +4 | +0.2% | 281,600 |
| 2017/07/26 | 1,683 | 1,696 | 1,680 | 1,693 | +25 | +1.5% | 314,000 |
| 2017/07/25 | 1,674 | 1,684 | 1,666 | 1,668 | -14 | -0.8% | 187,100 |
| 2017/07/24 | 1,691 | 1,691 | 1,670 | 1,682 | -25 | -1.5% | 220,700 |
| 2017/07/21 | 1,708 | 1,715 | 1,698 | 1,707 | -2 | -0.1% | 217,000 |
| 2017/07/20 | 1,697 | 1,715 | 1,693 | 1,709 | +10 | +0.6% | 206,800 |
| 2017/07/19 | 1,703 | 1,709 | 1,694 | 1,699 | -4 | -0.2% | 123,000 |
| 2017/07/18 | 1,689 | 1,706 | 1,681 | 1,703 | +8 | +0.5% | 215,500 |
| 2017/07/14 | 1,672 | 1,699 | 1,663 | 1,695 | +26 | +1.6% | 252,400 |
| 2017/07/13 | 1,682 | 1,682 | 1,663 | 1,669 | -5 | -0.3% | 142,500 |
| 2017/07/12 | 1,675 | 1,684 | 1,669 | 1,674 | -9 | -0.5% | 174,700 |
| 2017/07/11 | 1,673 | 1,687 | 1,669 | 1,683 | +5 | +0.3% | 185,900 |
| 2017/07/10 | 1,681 | 1,689 | 1,673 | 1,678 | ±0 | ±0% | 190,400 |
| 2017/07/07 | 1,665 | 1,691 | 1,665 | 1,678 | +1 | +0.1% | 188,500 |
| 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 |
1951～
2000
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
