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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,725 | 1,745 | 1,719 | 1,723 | +8 | +0.5% | 195,200 |
| 2015/06/01 | 1,700 | 1,728 | 1,695 | 1,715 | -9 | -0.5% | 426,200 |
| 2015/05/29 | 1,711 | 1,753 | 1,711 | 1,724 | +16 | +0.9% | 374,800 |
| 2015/05/28 | 1,700 | 1,718 | 1,688 | 1,708 | +20 | +1.2% | 463,300 |
| 2015/05/27 | 1,694 | 1,710 | 1,680 | 1,688 | -4 | -0.2% | 396,100 |
| 2015/05/26 | 1,708 | 1,708 | 1,682 | 1,692 | -17 | -1% | 120,300 |
| 2015/05/25 | 1,686 | 1,729 | 1,680 | 1,709 | +45 | +2.7% | 323,400 |
| 2015/05/22 | 1,673 | 1,685 | 1,659 | 1,664 | +1 | +0.1% | 166,900 |
| 2015/05/21 | 1,676 | 1,687 | 1,661 | 1,663 | -7 | -0.4% | 175,500 |
| 2015/05/20 | 1,688 | 1,698 | 1,660 | 1,670 | -7 | -0.4% | 139,100 |
| 2015/05/19 | 1,672 | 1,697 | 1,672 | 1,677 | +7 | +0.4% | 127,800 |
| 2015/05/18 | 1,670 | 1,690 | 1,667 | 1,670 | +19 | +1.2% | 144,800 |
| 2015/05/15 | 1,635 | 1,664 | 1,635 | 1,651 | +35 | +2.2% | 151,800 |
| 2015/05/14 | 1,651 | 1,651 | 1,613 | 1,616 | -62 | -3.7% | 319,600 |
| 2015/05/13 | 1,632 | 1,683 | 1,620 | 1,678 | +21 | +1.3% | 322,600 |
| 2015/05/12 | 1,644 | 1,671 | 1,614 | 1,657 | -16 | -1% | 292,500 |
| 2015/05/11 | 1,690 | 1,698 | 1,658 | 1,673 | +12 | +0.7% | 328,400 |
| 2015/05/08 | 1,667 | 1,682 | 1,647 | 1,661 | -5 | -0.3% | 194,900 |
| 2015/05/07 | 1,658 | 1,694 | 1,658 | 1,666 | -11 | -0.7% | 227,300 |
| 2015/05/01 | 1,677 | 1,699 | 1,672 | 1,677 | -16 | -0.9% | 310,000 |
| 2015/04/30 | 1,661 | 1,711 | 1,660 | 1,693 | +25 | +1.5% | 738,800 |
| 2015/04/28 | 1,673 | 1,681 | 1,664 | 1,668 | +9 | +0.5% | 279,600 |
| 2015/04/27 | 1,658 | 1,679 | 1,648 | 1,659 | +11 | +0.7% | 349,200 |
| 2015/04/24 | 1,632 | 1,669 | 1,626 | 1,648 | +27 | +1.7% | 534,900 |
| 2015/04/23 | 1,621 | 1,632 | 1,610 | 1,621 | -5 | -0.3% | 211,500 |
| 2015/04/22 | 1,629 | 1,633 | 1,618 | 1,626 | +8 | +0.5% | 197,200 |
| 2015/04/21 | 1,606 | 1,623 | 1,606 | 1,618 | +12 | +0.7% | 207,600 |
| 2015/04/20 | 1,606 | 1,629 | 1,604 | 1,606 | ±0 | ±0% | 219,000 |
| 2015/04/17 | 1,609 | 1,617 | 1,593 | 1,606 | -26 | -1.6% | 181,400 |
| 2015/04/16 | 1,618 | 1,649 | 1,610 | 1,632 | +31 | +1.9% | 408,200 |
| 2015/04/15 | 1,612 | 1,612 | 1,598 | 1,601 | -23 | -1.4% | 125,100 |
| 2015/04/14 | 1,610 | 1,635 | 1,603 | 1,624 | +21 | +1.3% | 210,500 |
| 2015/04/13 | 1,620 | 1,620 | 1,589 | 1,603 | -8 | -0.5% | 144,800 |
| 2015/04/10 | 1,631 | 1,636 | 1,601 | 1,611 | -15 | -0.9% | 191,100 |
| 2015/04/09 | 1,635 | 1,635 | 1,610 | 1,626 | +2 | +0.1% | 196,200 |
| 2015/04/08 | 1,603 | 1,635 | 1,599 | 1,624 | +28 | +1.8% | 343,100 |
| 2015/04/07 | 1,595 | 1,602 | 1,582 | 1,596 | +11 | +0.7% | 226,100 |
| 2015/04/06 | 1,580 | 1,586 | 1,565 | 1,585 | -12 | -0.8% | 208,400 |
| 2015/04/03 | 1,600 | 1,613 | 1,586 | 1,597 | -2 | -0.1% | 174,900 |
| 2015/04/02 | 1,579 | 1,628 | 1,579 | 1,599 | +28 | +1.8% | 543,400 |
| 2015/04/01 | 1,543 | 1,596 | 1,536 | 1,571 | +17 | +1.1% | 597,200 |
| 2015/03/31 | 1,579 | 1,594 | 1,550 | 1,554 | +11 | +0.7% | 388,400 |
| 2015/03/30 | 1,515 | 1,547 | 1,515 | 1,543 | +33 | +2.2% | 295,900 |
| 2015/03/27 | 1,495 | 1,559 | 1,492 | 1,510 | +5 | +0.3% | 461,000 |
| 2015/03/26 | 1,532 | 1,542 | 1,501 | 1,505 | -49 | -3.2% | 313,600 |
| 2015/03/25 | 1,548 | 1,563 | 1,532 | 1,554 | +7 | +0.5% | 216,600 |
| 2015/03/24 | 1,555 | 1,579 | 1,546 | 1,547 | -12 | -0.8% | 209,600 |
| 2015/03/23 | 1,525 | 1,565 | 1,524 | 1,559 | +30 | +2% | 247,700 |
| 2015/03/20 | 1,524 | 1,529 | 1,510 | 1,529 | +16 | +1.1% | 320,800 |
| 2015/03/19 | 1,524 | 1,536 | 1,508 | 1,513 | -27 | -1.8% | 449,900 |
2501～
2550
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
