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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/04 | 1,504 | 1,509 | 1,449 | 1,467 | -13 | -0.9% | 339,500 |
| 2015/09/03 | 1,500 | 1,522 | 1,475 | 1,480 | -7 | -0.5% | 361,000 |
| 2015/09/02 | 1,476 | 1,512 | 1,476 | 1,487 | -14 | -0.9% | 325,300 |
| 2015/09/01 | 1,521 | 1,541 | 1,501 | 1,501 | -25 | -1.6% | 382,400 |
| 2015/08/31 | 1,552 | 1,557 | 1,517 | 1,526 | -34 | -2.2% | 375,800 |
| 2015/08/28 | 1,565 | 1,573 | 1,546 | 1,560 | +49 | +3.2% | 451,900 |
| 2015/08/27 | 1,520 | 1,537 | 1,510 | 1,511 | +20 | +1.3% | 387,900 |
| 2015/08/26 | 1,460 | 1,500 | 1,442 | 1,491 | +34 | +2.3% | 392,700 |
| 2015/08/25 | 1,450 | 1,521 | 1,443 | 1,457 | -80 | -5.2% | 281,400 |
| 2015/08/24 | 1,575 | 1,591 | 1,537 | 1,537 | -79 | -4.9% | 240,700 |
| 2015/08/21 | 1,616 | 1,634 | 1,612 | 1,616 | -41 | -2.5% | 176,700 |
| 2015/08/20 | 1,673 | 1,681 | 1,655 | 1,657 | -31 | -1.8% | 124,200 |
| 2015/08/19 | 1,721 | 1,721 | 1,678 | 1,688 | -46 | -2.7% | 147,400 |
| 2015/08/18 | 1,725 | 1,746 | 1,712 | 1,734 | +14 | +0.8% | 226,600 |
| 2015/08/17 | 1,699 | 1,722 | 1,695 | 1,720 | +23 | +1.4% | 142,400 |
| 2015/08/14 | 1,689 | 1,715 | 1,674 | 1,697 | +1 | +0.1% | 172,400 |
| 2015/08/13 | 1,684 | 1,698 | 1,667 | 1,696 | -6 | -0.4% | 138,100 |
2401～
2450
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
