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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,693 | 1,724 | 1,689 | 1,702 | -2 | -0.1% | 187,700 |
| 2015/08/11 | 1,717 | 1,726 | 1,682 | 1,704 | ±0 | ±0% | 152,500 |
| 2015/08/10 | 1,704 | 1,707 | 1,679 | 1,704 | +21 | +1.2% | 242,800 |
| 2015/08/07 | 1,680 | 1,690 | 1,664 | 1,683 | -3 | -0.2% | 204,500 |
| 2015/08/06 | 1,727 | 1,730 | 1,678 | 1,686 | -18 | -1.1% | 432,300 |
| 2015/08/05 | 1,717 | 1,745 | 1,687 | 1,704 | +92 | +5.7% | 897,500 |
| 2015/08/04 | 1,589 | 1,640 | 1,570 | 1,612 | +24 | +1.5% | 523,800 |
| 2015/08/03 | 1,585 | 1,593 | 1,573 | 1,588 | -14 | -0.9% | 167,100 |
| 2015/07/31 | 1,580 | 1,603 | 1,580 | 1,602 | +18 | +1.1% | 103,000 |
| 2015/07/30 | 1,587 | 1,601 | 1,580 | 1,584 | +12 | +0.8% | 170,600 |
| 2015/07/29 | 1,574 | 1,579 | 1,557 | 1,572 | -2 | -0.1% | 222,900 |
| 2015/07/28 | 1,566 | 1,586 | 1,560 | 1,574 | -10 | -0.6% | 243,700 |
| 2015/07/27 | 1,612 | 1,612 | 1,581 | 1,584 | -28 | -1.7% | 229,800 |
| 2015/07/24 | 1,615 | 1,626 | 1,607 | 1,612 | -9 | -0.6% | 240,700 |
| 2015/07/23 | 1,637 | 1,645 | 1,606 | 1,621 | -20 | -1.2% | 440,800 |
| 2015/07/22 | 1,643 | 1,653 | 1,635 | 1,641 | -19 | -1.1% | 188,100 |
| 2015/07/21 | 1,672 | 1,680 | 1,652 | 1,660 | +8 | +0.5% | 211,900 |
| 2015/07/17 | 1,663 | 1,663 | 1,639 | 1,652 | -11 | -0.7% | 216,300 |
| 2015/07/16 | 1,666 | 1,666 | 1,628 | 1,663 | +11 | +0.7% | 316,300 |
| 2015/07/15 | 1,641 | 1,655 | 1,630 | 1,652 | +13 | +0.8% | 308,000 |
| 2015/07/14 | 1,653 | 1,656 | 1,625 | 1,639 | +16 | +1% | 491,500 |
| 2015/07/13 | 1,618 | 1,632 | 1,610 | 1,623 | +19 | +1.2% | 114,400 |
| 2015/07/10 | 1,639 | 1,640 | 1,592 | 1,604 | -8 | -0.5% | 491,300 |
| 2015/07/09 | 1,600 | 1,612 | 1,555 | 1,612 | -23 | -1.4% | 272,700 |
| 2015/07/08 | 1,681 | 1,689 | 1,635 | 1,635 | -64 | -3.8% | 281,400 |
| 2015/07/07 | 1,698 | 1,704 | 1,678 | 1,699 | +20 | +1.2% | 383,200 |
| 2015/07/06 | 1,715 | 1,720 | 1,677 | 1,679 | -61 | -3.5% | 227,100 |
| 2015/07/03 | 1,731 | 1,740 | 1,714 | 1,740 | +9 | +0.5% | 268,900 |
| 2015/07/02 | 1,720 | 1,754 | 1,714 | 1,731 | +32 | +1.9% | 323,900 |
| 2015/07/01 | 1,699 | 1,734 | 1,693 | 1,699 | -1 | -0.1% | 382,700 |
| 2015/06/30 | 1,699 | 1,704 | 1,685 | 1,700 | -7 | -0.4% | 184,700 |
| 2015/06/29 | 1,688 | 1,724 | 1,685 | 1,707 | -28 | -1.6% | 218,900 |
| 2015/06/26 | 1,726 | 1,742 | 1,714 | 1,735 | -9 | -0.5% | 251,900 |
| 2015/06/25 | 1,741 | 1,751 | 1,731 | 1,744 | -13 | -0.7% | 164,300 |
| 2015/06/24 | 1,761 | 1,774 | 1,755 | 1,757 | +2 | +0.1% | 198,800 |
| 2015/06/23 | 1,739 | 1,755 | 1,716 | 1,755 | +31 | +1.8% | 347,200 |
| 2015/06/22 | 1,715 | 1,731 | 1,706 | 1,724 | +19 | +1.1% | 275,000 |
| 2015/06/19 | 1,698 | 1,726 | 1,697 | 1,705 | +31 | +1.9% | 407,800 |
| 2015/06/18 | 1,680 | 1,703 | 1,666 | 1,674 | -26 | -1.5% | 525,300 |
| 2015/06/17 | 1,694 | 1,727 | 1,692 | 1,700 | +25 | +1.5% | 535,800 |
| 2015/06/16 | 1,660 | 1,687 | 1,656 | 1,675 | +6 | +0.4% | 194,900 |
| 2015/06/15 | 1,680 | 1,691 | 1,664 | 1,669 | -28 | -1.6% | 412,900 |
| 2015/06/12 | 1,716 | 1,727 | 1,692 | 1,697 | -7 | -0.4% | 465,300 |
| 2015/06/11 | 1,700 | 1,724 | 1,688 | 1,704 | +19 | +1.1% | 339,800 |
| 2015/06/10 | 1,685 | 1,708 | 1,680 | 1,685 | ±0 | ±0% | 348,500 |
| 2015/06/09 | 1,708 | 1,710 | 1,682 | 1,685 | -30 | -1.7% | 337,600 |
| 2015/06/08 | 1,737 | 1,742 | 1,712 | 1,715 | -5 | -0.3% | 101,500 |
| 2015/06/05 | 1,706 | 1,724 | 1,691 | 1,720 | +2 | +0.1% | 189,200 |
| 2015/06/04 | 1,700 | 1,726 | 1,700 | 1,718 | +12 | +0.7% | 210,500 |
| 2015/06/03 | 1,702 | 1,713 | 1,694 | 1,706 | -17 | -1% | 157,700 |
2451～
2500
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
