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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,625 | 1,630 | 1,613 | 1,622 | ±0 | ±0% | 249,800 |
| 2017/03/31 | 1,649 | 1,658 | 1,622 | 1,622 | -3 | -0.2% | 516,900 |
| 2017/03/30 | 1,627 | 1,640 | 1,625 | 1,625 | -2 | -0.1% | 275,000 |
| 2017/03/29 | 1,627 | 1,633 | 1,615 | 1,627 | -1 | -0.1% | 183,600 |
| 2017/03/28 | 1,620 | 1,629 | 1,614 | 1,628 | +19 | +1.2% | 369,500 |
| 2017/03/27 | 1,595 | 1,620 | 1,595 | 1,609 | -7 | -0.4% | 424,700 |
| 2017/03/24 | 1,601 | 1,618 | 1,586 | 1,616 | +31 | +2% | 417,300 |
| 2017/03/23 | 1,592 | 1,596 | 1,582 | 1,585 | +5 | +0.3% | 340,700 |
| 2017/03/22 | 1,583 | 1,592 | 1,578 | 1,580 | -28 | -1.7% | 350,700 |
| 2017/03/21 | 1,601 | 1,612 | 1,599 | 1,608 | -5 | -0.3% | 338,100 |
| 2017/03/17 | 1,623 | 1,624 | 1,609 | 1,613 | -25 | -1.5% | 424,600 |
| 2017/03/16 | 1,615 | 1,641 | 1,610 | 1,638 | +1 | +0.1% | 469,800 |
| 2017/03/15 | 1,650 | 1,654 | 1,634 | 1,637 | -31 | -1.9% | 258,500 |
| 2017/03/14 | 1,673 | 1,677 | 1,663 | 1,668 | -5 | -0.3% | 216,500 |
| 2017/03/13 | 1,666 | 1,675 | 1,660 | 1,673 | +7 | +0.4% | 300,600 |
| 2017/03/10 | 1,658 | 1,673 | 1,649 | 1,666 | -1 | -0.1% | 546,300 |
| 2017/03/09 | 1,653 | 1,669 | 1,641 | 1,667 | +23 | +1.4% | 381,000 |
| 2017/03/08 | 1,638 | 1,668 | 1,630 | 1,644 | +27 | +1.7% | 790,800 |
| 2017/03/07 | 1,593 | 1,632 | 1,593 | 1,617 | +27 | +1.7% | 589,400 |
| 2017/03/06 | 1,580 | 1,591 | 1,573 | 1,590 | +14 | +0.9% | 328,500 |
| 2017/03/03 | 1,583 | 1,591 | 1,573 | 1,576 | -13 | -0.8% | 317,300 |
| 2017/03/02 | 1,600 | 1,605 | 1,587 | 1,589 | +15 | +1% | 274,400 |
| 2017/03/01 | 1,567 | 1,574 | 1,555 | 1,574 | +2 | +0.1% | 427,600 |
| 2017/02/28 | 1,575 | 1,592 | 1,569 | 1,572 | +7 | +0.4% | 392,400 |
| 2017/02/27 | 1,563 | 1,570 | 1,542 | 1,565 | -5 | -0.3% | 357,200 |
| 2017/02/24 | 1,567 | 1,581 | 1,560 | 1,570 | -9 | -0.6% | 392,500 |
| 2017/02/23 | 1,590 | 1,595 | 1,562 | 1,579 | -7 | -0.4% | 297,200 |
| 2017/02/22 | 1,575 | 1,591 | 1,573 | 1,586 | +21 | +1.3% | 486,400 |
| 2017/02/21 | 1,564 | 1,567 | 1,551 | 1,565 | +3 | +0.2% | 372,600 |
| 2017/02/20 | 1,563 | 1,565 | 1,550 | 1,562 | -11 | -0.7% | 228,600 |
| 2017/02/17 | 1,584 | 1,584 | 1,561 | 1,573 | -11 | -0.7% | 341,700 |
| 2017/02/16 | 1,586 | 1,588 | 1,573 | 1,584 | -3 | -0.2% | 235,500 |
| 2017/02/15 | 1,574 | 1,590 | 1,569 | 1,587 | +26 | +1.7% | 646,400 |
| 2017/02/14 | 1,574 | 1,583 | 1,556 | 1,561 | -8 | -0.5% | 351,500 |
| 2017/02/13 | 1,564 | 1,578 | 1,560 | 1,569 | +2 | +0.1% | 401,200 |
| 2017/02/10 | 1,545 | 1,572 | 1,532 | 1,567 | +25 | +1.6% | 723,700 |
| 2017/02/09 | 1,552 | 1,558 | 1,539 | 1,542 | -34 | -2.2% | 552,200 |
| 2017/02/08 | 1,563 | 1,577 | 1,542 | 1,576 | -8 | -0.5% | 518,200 |
| 2017/02/07 | 1,588 | 1,594 | 1,560 | 1,584 | -21 | -1.3% | 488,800 |
| 2017/02/06 | 1,621 | 1,624 | 1,600 | 1,605 | +8 | +0.5% | 471,400 |
| 2017/02/03 | 1,593 | 1,636 | 1,580 | 1,597 | -24 | -1.5% | 746,900 |
| 2017/02/02 | 1,645 | 1,645 | 1,613 | 1,621 | -24 | -1.5% | 354,400 |
| 2017/02/01 | 1,620 | 1,652 | 1,611 | 1,645 | -1 | -0.1% | 310,700 |
| 2017/01/31 | 1,637 | 1,666 | 1,637 | 1,646 | -9 | -0.5% | 320,800 |
| 2017/01/30 | 1,641 | 1,664 | 1,639 | 1,655 | +7 | +0.4% | 250,400 |
| 2017/01/27 | 1,668 | 1,672 | 1,644 | 1,648 | -20 | -1.2% | 411,300 |
| 2017/01/26 | 1,647 | 1,672 | 1,638 | 1,668 | +31 | +1.9% | 529,800 |
| 2017/01/25 | 1,642 | 1,649 | 1,630 | 1,637 | +24 | +1.5% | 323,100 |
| 2017/01/24 | 1,626 | 1,638 | 1,609 | 1,613 | -19 | -1.2% | 334,100 |
| 2017/01/23 | 1,629 | 1,646 | 1,626 | 1,632 | -8 | -0.5% | 170,700 |
2051～
2100
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
