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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,421 | 1,447 | 1,412 | 1,442 | +30 | +2.1% | 347,200 |
| 2016/08/19 | 1,405 | 1,420 | 1,400 | 1,412 | +25 | +1.8% | 227,300 |
| 2016/08/18 | 1,390 | 1,403 | 1,384 | 1,387 | -3 | -0.2% | 231,000 |
| 2016/08/17 | 1,371 | 1,395 | 1,367 | 1,390 | +7 | +0.5% | 264,600 |
| 2016/08/16 | 1,404 | 1,409 | 1,383 | 1,383 | -10 | -0.7% | 257,000 |
| 2016/08/15 | 1,398 | 1,405 | 1,388 | 1,393 | -22 | -1.6% | 187,400 |
| 2016/08/12 | 1,423 | 1,426 | 1,396 | 1,415 | -4 | -0.3% | 286,200 |
| 2016/08/10 | 1,400 | 1,430 | 1,391 | 1,419 | +4 | +0.3% | 246,300 |
| 2016/08/09 | 1,416 | 1,421 | 1,392 | 1,415 | +10 | +0.7% | 324,500 |
| 2016/08/08 | 1,401 | 1,412 | 1,387 | 1,405 | +22 | +1.6% | 304,600 |
| 2016/08/05 | 1,411 | 1,430 | 1,379 | 1,383 | -49 | -3.4% | 525,600 |
| 2016/08/04 | 1,370 | 1,550 | 1,290 | 1,432 | +115 | +8.7% | 1,043,700 |
| 2016/08/03 | 1,298 | 1,327 | 1,298 | 1,317 | -8 | -0.6% | 285,400 |
| 2016/08/02 | 1,315 | 1,343 | 1,313 | 1,325 | -20 | -1.5% | 249,800 |
| 2016/08/01 | 1,348 | 1,351 | 1,327 | 1,345 | -25 | -1.8% | 160,000 |
| 2016/07/29 | 1,351 | 1,374 | 1,332 | 1,370 | +9 | +0.7% | 295,800 |
| 2016/07/28 | 1,347 | 1,366 | 1,344 | 1,361 | -1 | -0.1% | 163,200 |
| 2016/07/27 | 1,350 | 1,368 | 1,329 | 1,362 | +35 | +2.6% | 443,300 |
| 2016/07/26 | 1,366 | 1,366 | 1,324 | 1,327 | -51 | -3.7% | 351,100 |
| 2016/07/25 | 1,355 | 1,386 | 1,354 | 1,378 | +32 | +2.4% | 435,200 |
| 2016/07/22 | 1,333 | 1,352 | 1,328 | 1,346 | -4 | -0.3% | 249,200 |
| 2016/07/21 | 1,342 | 1,352 | 1,320 | 1,350 | +31 | +2.4% | 312,300 |
| 2016/07/20 | 1,324 | 1,331 | 1,303 | 1,319 | -16 | -1.2% | 251,700 |
| 2016/07/19 | 1,335 | 1,342 | 1,309 | 1,335 | +20 | +1.5% | 337,500 |
| 2016/07/15 | 1,306 | 1,324 | 1,296 | 1,315 | +19 | +1.5% | 417,300 |
| 2016/07/14 | 1,276 | 1,298 | 1,269 | 1,296 | +26 | +2% | 456,300 |
| 2016/07/13 | 1,253 | 1,281 | 1,253 | 1,270 | +29 | +2.3% | 460,300 |
| 2016/07/12 | 1,225 | 1,249 | 1,218 | 1,241 | +40 | +3.3% | 317,600 |
| 2016/07/11 | 1,186 | 1,204 | 1,177 | 1,201 | +40 | +3.4% | 339,300 |
| 2016/07/08 | 1,194 | 1,195 | 1,158 | 1,161 | -31 | -2.6% | 329,700 |
| 2016/07/07 | 1,186 | 1,200 | 1,182 | 1,192 | +6 | +0.5% | 414,800 |
| 2016/07/06 | 1,197 | 1,197 | 1,170 | 1,186 | -33 | -2.7% | 364,300 |
| 2016/07/05 | 1,235 | 1,235 | 1,213 | 1,219 | -20 | -1.6% | 234,600 |
| 2016/07/04 | 1,241 | 1,244 | 1,220 | 1,239 | -6 | -0.5% | 303,000 |
| 2016/07/01 | 1,250 | 1,258 | 1,231 | 1,245 | +11 | +0.9% | 337,600 |
| 2016/06/30 | 1,258 | 1,258 | 1,226 | 1,234 | -15 | -1.2% | 393,200 |
| 2016/06/29 | 1,247 | 1,255 | 1,228 | 1,249 | +7 | +0.6% | 319,400 |
| 2016/06/28 | 1,220 | 1,247 | 1,211 | 1,242 | +10 | +0.8% | 420,700 |
| 2016/06/27 | 1,227 | 1,242 | 1,212 | 1,232 | +28 | +2.3% | 327,100 |
| 2016/06/24 | 1,310 | 1,315 | 1,200 | 1,204 | -96 | -7.4% | 647,800 |
| 2016/06/23 | 1,302 | 1,305 | 1,283 | 1,300 | -6 | -0.5% | 313,100 |
| 2016/06/22 | 1,320 | 1,323 | 1,296 | 1,306 | -24 | -1.8% | 348,900 |
| 2016/06/21 | 1,313 | 1,334 | 1,301 | 1,330 | -2 | -0.2% | 377,200 |
| 2016/06/20 | 1,324 | 1,339 | 1,324 | 1,332 | +31 | +2.4% | 223,400 |
| 2016/06/17 | 1,316 | 1,326 | 1,298 | 1,301 | ±0 | ±0% | 896,000 |
| 2016/06/16 | 1,343 | 1,346 | 1,298 | 1,301 | -43 | -3.2% | 255,200 |
| 2016/06/15 | 1,329 | 1,361 | 1,324 | 1,344 | +21 | +1.6% | 319,800 |
| 2016/06/14 | 1,328 | 1,345 | 1,320 | 1,323 | -10 | -0.8% | 277,500 |
| 2016/06/13 | 1,367 | 1,367 | 1,331 | 1,333 | -60 | -4.3% | 329,100 |
| 2016/06/10 | 1,393 | 1,402 | 1,381 | 1,393 | -9 | -0.6% | 347,600 |
2201～
2250
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
