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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,568 | 1,600 | 1,564 | 1,598 | +43 | +2.8% | 245,700 |
| 2016/01/12 | 1,571 | 1,591 | 1,555 | 1,555 | -38 | -2.4% | 327,900 |
| 2016/01/08 | 1,614 | 1,626 | 1,574 | 1,593 | -29 | -1.8% | 461,000 |
| 2016/01/07 | 1,665 | 1,676 | 1,622 | 1,622 | -45 | -2.7% | 232,800 |
| 2016/01/06 | 1,680 | 1,698 | 1,652 | 1,667 | -16 | -1% | 205,500 |
| 2016/01/05 | 1,700 | 1,711 | 1,673 | 1,683 | +3 | +0.2% | 229,100 |
| 2016/01/04 | 1,717 | 1,741 | 1,678 | 1,680 | -52 | -3% | 168,300 |
| 2015/12/30 | 1,735 | 1,749 | 1,718 | 1,732 | +1 | +0.1% | 120,100 |
| 2015/12/29 | 1,713 | 1,733 | 1,699 | 1,731 | +21 | +1.2% | 133,400 |
| 2015/12/28 | 1,694 | 1,720 | 1,694 | 1,710 | +23 | +1.4% | 91,000 |
| 2015/12/25 | 1,697 | 1,709 | 1,681 | 1,687 | -14 | -0.8% | 96,500 |
| 2015/12/24 | 1,743 | 1,743 | 1,697 | 1,701 | -18 | -1% | 110,900 |
| 2015/12/22 | 1,707 | 1,730 | 1,707 | 1,719 | +11 | +0.6% | 169,800 |
| 2015/12/21 | 1,700 | 1,715 | 1,685 | 1,708 | +1 | +0.1% | 189,700 |
| 2015/12/18 | 1,731 | 1,771 | 1,707 | 1,707 | -32 | -1.8% | 366,300 |
| 2015/12/17 | 1,750 | 1,760 | 1,736 | 1,739 | +26 | +1.5% | 242,300 |
| 2015/12/16 | 1,702 | 1,723 | 1,700 | 1,713 | +24 | +1.4% | 223,900 |
| 2015/12/15 | 1,704 | 1,721 | 1,689 | 1,689 | -21 | -1.2% | 263,400 |
| 2015/12/14 | 1,676 | 1,714 | 1,672 | 1,710 | -6 | -0.3% | 219,200 |
| 2015/12/11 | 1,700 | 1,732 | 1,699 | 1,716 | ±0 | ±0% | 336,900 |
| 2015/12/10 | 1,723 | 1,741 | 1,710 | 1,716 | -11 | -0.6% | 380,700 |
| 2015/12/09 | 1,750 | 1,761 | 1,721 | 1,727 | -39 | -2.2% | 450,500 |
| 2015/12/08 | 1,793 | 1,793 | 1,761 | 1,766 | -19 | -1.1% | 248,700 |
| 2015/12/07 | 1,811 | 1,823 | 1,785 | 1,785 | +3 | +0.2% | 281,000 |
| 2015/12/04 | 1,793 | 1,804 | 1,772 | 1,782 | -41 | -2.2% | 301,200 |
| 2015/12/03 | 1,825 | 1,829 | 1,808 | 1,823 | -2 | -0.1% | 232,600 |
| 2015/12/02 | 1,829 | 1,830 | 1,801 | 1,825 | -10 | -0.5% | 313,700 |
| 2015/12/01 | 1,821 | 1,846 | 1,815 | 1,835 | +15 | +0.8% | 277,100 |
| 2015/11/30 | 1,831 | 1,839 | 1,801 | 1,820 | -27 | -1.5% | 347,000 |
| 2015/11/27 | 1,863 | 1,887 | 1,840 | 1,847 | -16 | -0.9% | 351,200 |
| 2015/11/26 | 1,853 | 1,877 | 1,849 | 1,863 | +10 | +0.5% | 359,700 |
| 2015/11/25 | 1,840 | 1,864 | 1,816 | 1,853 | +26 | +1.4% | 361,600 |
| 2015/11/24 | 1,800 | 1,833 | 1,788 | 1,827 | +16 | +0.9% | 229,700 |
| 2015/11/20 | 1,804 | 1,811 | 1,788 | 1,811 | +8 | +0.4% | 166,400 |
| 2015/11/19 | 1,810 | 1,818 | 1,790 | 1,803 | +13 | +0.7% | 170,000 |
| 2015/11/18 | 1,809 | 1,814 | 1,786 | 1,790 | -21 | -1.2% | 190,300 |
| 2015/11/17 | 1,800 | 1,823 | 1,794 | 1,811 | +24 | +1.3% | 247,400 |
| 2015/11/16 | 1,758 | 1,793 | 1,743 | 1,787 | +2 | +0.1% | 294,200 |
| 2015/11/13 | 1,796 | 1,803 | 1,774 | 1,785 | -19 | -1.1% | 336,200 |
| 2015/11/12 | 1,816 | 1,824 | 1,789 | 1,804 | -6 | -0.3% | 384,900 |
| 2015/11/11 | 1,786 | 1,818 | 1,780 | 1,810 | +27 | +1.5% | 451,500 |
| 2015/11/10 | 1,750 | 1,790 | 1,746 | 1,783 | +6 | +0.3% | 295,900 |
| 2015/11/09 | 1,748 | 1,787 | 1,738 | 1,777 | +42 | +2.4% | 336,000 |
| 2015/11/06 | 1,763 | 1,763 | 1,705 | 1,735 | +1 | +0.1% | 293,400 |
| 2015/11/05 | 1,714 | 1,763 | 1,702 | 1,734 | +3 | +0.2% | 415,100 |
| 2015/11/04 | 1,757 | 1,763 | 1,725 | 1,731 | -2 | -0.1% | 255,400 |
| 2015/11/02 | 1,757 | 1,757 | 1,722 | 1,733 | -55 | -3.1% | 346,900 |
| 2015/10/30 | 1,768 | 1,796 | 1,749 | 1,788 | +20 | +1.1% | 475,500 |
| 2015/10/29 | 1,751 | 1,784 | 1,732 | 1,768 | +18 | +1% | 890,900 |
| 2015/10/28 | 1,707 | 1,755 | 1,678 | 1,750 | +57 | +3.4% | 503,600 |
2351～
2400
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
