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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,550 | 1,550 | 1,531 | 1,540 | -5 | -0.3% | 125,500 |
| 2015/03/17 | 1,565 | 1,568 | 1,540 | 1,545 | -7 | -0.5% | 267,800 |
| 2015/03/16 | 1,554 | 1,562 | 1,534 | 1,552 | -14 | -0.9% | 227,200 |
| 2015/03/13 | 1,593 | 1,593 | 1,566 | 1,566 | -5 | -0.3% | 361,000 |
| 2015/03/12 | 1,531 | 1,575 | 1,531 | 1,571 | +55 | +3.6% | 386,500 |
| 2015/03/11 | 1,522 | 1,538 | 1,514 | 1,516 | -4 | -0.3% | 219,300 |
| 2015/03/10 | 1,519 | 1,540 | 1,510 | 1,520 | +19 | +1.3% | 329,100 |
| 2015/03/09 | 1,501 | 1,521 | 1,485 | 1,501 | +3 | +0.2% | 250,000 |
| 2015/03/06 | 1,500 | 1,522 | 1,486 | 1,498 | +2 | +0.1% | 470,200 |
| 2015/03/05 | 1,493 | 1,500 | 1,473 | 1,496 | -4 | -0.3% | 194,200 |
| 2015/03/04 | 1,503 | 1,505 | 1,476 | 1,500 | -1 | -0.1% | 185,200 |
| 2015/03/03 | 1,510 | 1,515 | 1,481 | 1,501 | -16 | -1.1% | 286,200 |
| 2015/03/02 | 1,497 | 1,523 | 1,440 | 1,517 | -2 | -0.1% | 226,000 |
| 2015/02/27 | 1,530 | 1,538 | 1,510 | 1,519 | -17 | -1.1% | 181,900 |
| 2015/02/26 | 1,511 | 1,540 | 1,504 | 1,536 | +25 | +1.7% | 246,600 |
| 2015/02/25 | 1,507 | 1,517 | 1,491 | 1,511 | +3 | +0.2% | 140,500 |
| 2015/02/24 | 1,488 | 1,517 | 1,478 | 1,508 | +25 | +1.7% | 395,500 |
| 2015/02/23 | 1,500 | 1,500 | 1,466 | 1,483 | -4 | -0.3% | 272,000 |
| 2015/02/20 | 1,490 | 1,495 | 1,471 | 1,487 | -3 | -0.2% | 237,800 |
| 2015/02/19 | 1,467 | 1,494 | 1,448 | 1,490 | +22 | +1.5% | 234,100 |
| 2015/02/18 | 1,477 | 1,494 | 1,455 | 1,468 | +1 | +0.1% | 304,100 |
| 2015/02/17 | 1,423 | 1,475 | 1,419 | 1,467 | +59 | +4.2% | 566,800 |
| 2015/02/16 | 1,407 | 1,423 | 1,402 | 1,408 | +23 | +1.7% | 231,000 |
| 2015/02/13 | 1,400 | 1,403 | 1,371 | 1,385 | -8 | -0.6% | 307,400 |
| 2015/02/12 | 1,406 | 1,414 | 1,387 | 1,393 | +6 | +0.4% | 270,500 |
| 2015/02/10 | 1,383 | 1,397 | 1,370 | 1,387 | +4 | +0.3% | 325,100 |
| 2015/02/09 | 1,402 | 1,404 | 1,373 | 1,383 | +8 | +0.6% | 242,900 |
| 2015/02/06 | 1,400 | 1,411 | 1,366 | 1,375 | -33 | -2.3% | 287,700 |
| 2015/02/05 | 1,450 | 1,450 | 1,393 | 1,408 | -24 | -1.7% | 262,400 |
| 2015/02/04 | 1,451 | 1,451 | 1,422 | 1,432 | +11 | +0.8% | 158,100 |
| 2015/02/03 | 1,456 | 1,458 | 1,414 | 1,421 | -34 | -2.3% | 150,800 |
| 2015/02/02 | 1,438 | 1,463 | 1,436 | 1,455 | ±0 | ±0% | 196,900 |
| 2015/01/30 | 1,437 | 1,470 | 1,436 | 1,455 | +37 | +2.6% | 396,400 |
| 2015/01/29 | 1,435 | 1,442 | 1,414 | 1,418 | -22 | -1.5% | 327,700 |
| 2015/01/28 | 1,402 | 1,445 | 1,402 | 1,440 | +38 | +2.7% | 344,100 |
| 2015/01/27 | 1,388 | 1,404 | 1,386 | 1,402 | +24 | +1.7% | 252,700 |
| 2015/01/26 | 1,359 | 1,380 | 1,350 | 1,378 | +10 | +0.7% | 175,600 |
| 2015/01/23 | 1,350 | 1,370 | 1,340 | 1,368 | +30 | +2.2% | 215,400 |
| 2015/01/22 | 1,338 | 1,338 | 1,324 | 1,338 | -4 | -0.3% | 128,900 |
| 2015/01/21 | 1,346 | 1,354 | 1,332 | 1,342 | -3 | -0.2% | 201,700 |
| 2015/01/20 | 1,335 | 1,349 | 1,329 | 1,345 | +10 | +0.7% | 307,400 |
| 2015/01/19 | 1,325 | 1,338 | 1,319 | 1,335 | +22 | +1.7% | 169,600 |
| 2015/01/16 | 1,320 | 1,328 | 1,302 | 1,313 | -40 | -3% | 305,700 |
| 2015/01/15 | 1,343 | 1,372 | 1,342 | 1,353 | +20 | +1.5% | 211,400 |
| 2015/01/14 | 1,347 | 1,371 | 1,330 | 1,333 | -29 | -2.1% | 220,100 |
| 2015/01/13 | 1,360 | 1,370 | 1,342 | 1,362 | -13 | -0.9% | 210,200 |
| 2015/01/09 | 1,367 | 1,381 | 1,362 | 1,375 | +8 | +0.6% | 189,400 |
| 2015/01/08 | 1,370 | 1,376 | 1,359 | 1,367 | +5 | +0.4% | 321,300 |
| 2015/01/07 | 1,349 | 1,375 | 1,349 | 1,362 | -4 | -0.3% | 235,000 |
| 2015/01/06 | 1,390 | 1,391 | 1,363 | 1,366 | -55 | -3.9% | 335,600 |
2551～
2600
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
