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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/27 | 1,710 | 1,712 | 1,687 | 1,693 | -22 | -1.3% | 282,000 |
| 2015/10/26 | 1,713 | 1,723 | 1,697 | 1,715 | +19 | +1.1% | 150,000 |
| 2015/10/23 | 1,701 | 1,719 | 1,688 | 1,696 | +10 | +0.6% | 391,400 |
| 2015/10/22 | 1,662 | 1,694 | 1,659 | 1,686 | +4 | +0.2% | 181,700 |
| 2015/10/21 | 1,640 | 1,687 | 1,622 | 1,682 | +40 | +2.4% | 172,900 |
| 2015/10/20 | 1,659 | 1,674 | 1,636 | 1,642 | -10 | -0.6% | 171,100 |
| 2015/10/19 | 1,649 | 1,668 | 1,630 | 1,652 | -3 | -0.2% | 162,800 |
| 2015/10/16 | 1,680 | 1,682 | 1,648 | 1,655 | -11 | -0.7% | 248,000 |
| 2015/10/15 | 1,644 | 1,677 | 1,638 | 1,666 | +37 | +2.3% | 299,400 |
| 2015/10/14 | 1,663 | 1,663 | 1,627 | 1,629 | -22 | -1.3% | 239,600 |
| 2015/10/13 | 1,655 | 1,664 | 1,633 | 1,651 | -20 | -1.2% | 383,100 |
| 2015/10/09 | 1,620 | 1,679 | 1,596 | 1,671 | +75 | +4.7% | 376,000 |
| 2015/10/08 | 1,599 | 1,623 | 1,581 | 1,596 | -3 | -0.2% | 388,100 |
| 2015/10/07 | 1,585 | 1,608 | 1,569 | 1,599 | -1 | -0.1% | 342,000 |
| 2015/10/06 | 1,598 | 1,616 | 1,596 | 1,600 | +24 | +1.5% | 264,600 |
| 2015/10/05 | 1,562 | 1,587 | 1,559 | 1,576 | +36 | +2.3% | 217,200 |
| 2015/10/02 | 1,528 | 1,551 | 1,495 | 1,540 | +4 | +0.3% | 259,700 |
| 2015/10/01 | 1,536 | 1,544 | 1,502 | 1,536 | +14 | +0.9% | 270,700 |
| 2015/09/30 | 1,502 | 1,532 | 1,486 | 1,522 | +49 | +3.3% | 372,700 |
| 2015/09/29 | 1,502 | 1,502 | 1,465 | 1,473 | -49 | -3.2% | 387,500 |
| 2015/09/28 | 1,529 | 1,543 | 1,510 | 1,522 | -2 | -0.1% | 252,300 |
| 2015/09/25 | 1,513 | 1,531 | 1,500 | 1,524 | +18 | +1.2% | 354,300 |
| 2015/09/24 | 1,514 | 1,533 | 1,500 | 1,506 | -38 | -2.5% | 292,900 |
| 2015/09/18 | 1,547 | 1,559 | 1,526 | 1,544 | -12 | -0.8% | 454,000 |
| 2015/09/17 | 1,545 | 1,564 | 1,533 | 1,556 | +23 | +1.5% | 278,200 |
| 2015/09/16 | 1,540 | 1,541 | 1,513 | 1,533 | +4 | +0.3% | 147,600 |
| 2015/09/15 | 1,509 | 1,561 | 1,501 | 1,529 | +37 | +2.5% | 438,100 |
| 2015/09/14 | 1,551 | 1,551 | 1,482 | 1,492 | -27 | -1.8% | 200,300 |
| 2015/09/11 | 1,485 | 1,533 | 1,485 | 1,519 | +10 | +0.7% | 392,000 |
| 2015/09/10 | 1,480 | 1,513 | 1,463 | 1,509 | -4 | -0.3% | 411,100 |
| 2015/09/09 | 1,494 | 1,514 | 1,468 | 1,513 | +62 | +4.3% | 403,800 |
| 2015/09/08 | 1,473 | 1,487 | 1,451 | 1,451 | -20 | -1.4% | 129,000 |
| 2015/09/07 | 1,458 | 1,492 | 1,443 | 1,471 | +4 | +0.3% | 233,400 |
2351～
2400
件表示中 / 3735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 | 281,700円 | +8.3% | +9.3% | 3.69% | 10.86倍 | 0.97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 |
| ゼオン | 152,300円 | -2.7% | -15.3% | 4.73% | 12.02倍 | 0.84倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ダイセル | 121,600円 | +2.3% | -10.1% | 4.93% | 5.97倍 | 0.90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 | 126,400円 | +2.1% | -8.6% | 4.11% | 32.91倍 | 1.70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 | 288,200円 | +3.6% | +16.1% | 3.47% | 11.37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 |
市場注目の銘柄
チャート関連のコラム
