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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,422 | 1,440 | 1,413 | 1,421 | -11 | -0.8% | 180,700 |
| 2014/12/30 | 1,454 | 1,454 | 1,431 | 1,432 | -21 | -1.4% | 151,400 |
| 2014/12/29 | 1,456 | 1,469 | 1,442 | 1,453 | +5 | +0.3% | 253,600 |
| 2014/12/26 | 1,423 | 1,448 | 1,419 | 1,448 | +31 | +2.2% | 189,600 |
| 2014/12/25 | 1,432 | 1,432 | 1,408 | 1,417 | -26 | -1.8% | 187,100 |
| 2014/12/24 | 1,426 | 1,445 | 1,412 | 1,443 | +43 | +3.1% | 266,500 |
| 2014/12/22 | 1,406 | 1,411 | 1,391 | 1,400 | +5 | +0.4% | 197,500 |
| 2014/12/19 | 1,413 | 1,413 | 1,382 | 1,395 | +12 | +0.9% | 199,700 |
| 2014/12/18 | 1,389 | 1,394 | 1,372 | 1,383 | +38 | +2.8% | 272,800 |
| 2014/12/17 | 1,330 | 1,372 | 1,330 | 1,345 | +11 | +0.8% | 221,800 |
| 2014/12/16 | 1,332 | 1,342 | 1,322 | 1,334 | -28 | -2.1% | 232,900 |
| 2014/12/15 | 1,367 | 1,385 | 1,362 | 1,362 | -23 | -1.7% | 117,900 |
| 2014/12/12 | 1,390 | 1,414 | 1,385 | 1,385 | -17 | -1.2% | 287,800 |
| 2014/12/11 | 1,402 | 1,420 | 1,395 | 1,402 | ±0 | ±0% | 316,800 |
| 2014/12/10 | 1,430 | 1,433 | 1,397 | 1,402 | -55 | -3.8% | 331,500 |
| 2014/12/09 | 1,452 | 1,465 | 1,446 | 1,457 | -11 | -0.7% | 244,800 |
| 2014/12/08 | 1,453 | 1,469 | 1,441 | 1,468 | +25 | +1.7% | 222,100 |
| 2014/12/05 | 1,442 | 1,446 | 1,422 | 1,443 | -3 | -0.2% | 229,500 |
| 2014/12/04 | 1,426 | 1,449 | 1,416 | 1,446 | +22 | +1.5% | 218,600 |
| 2014/12/03 | 1,451 | 1,452 | 1,420 | 1,424 | -29 | -2% | 427,700 |
| 2014/12/02 | 1,438 | 1,456 | 1,430 | 1,453 | +21 | +1.5% | 288,400 |
| 2014/12/01 | 1,438 | 1,454 | 1,424 | 1,432 | +2 | +0.1% | 214,300 |
| 2014/11/28 | 1,433 | 1,445 | 1,424 | 1,430 | +13 | +0.9% | 191,800 |
| 2014/11/27 | 1,442 | 1,442 | 1,407 | 1,417 | -26 | -1.8% | 237,500 |
| 2014/11/26 | 1,413 | 1,465 | 1,410 | 1,443 | +30 | +2.1% | 271,200 |
| 2014/11/25 | 1,430 | 1,430 | 1,405 | 1,413 | -4 | -0.3% | 327,700 |
| 2014/11/21 | 1,402 | 1,422 | 1,394 | 1,417 | +14 | +1% | 145,000 |
| 2014/11/20 | 1,419 | 1,420 | 1,400 | 1,403 | +5 | +0.4% | 165,800 |
| 2014/11/19 | 1,404 | 1,424 | 1,397 | 1,398 | -10 | -0.7% | 291,200 |
| 2014/11/18 | 1,396 | 1,412 | 1,396 | 1,408 | +13 | +0.9% | 317,900 |
| 2014/11/17 | 1,428 | 1,433 | 1,391 | 1,395 | -63 | -4.3% | 404,100 |
| 2014/11/14 | 1,469 | 1,469 | 1,438 | 1,458 | +10 | +0.7% | 261,400 |
| 2014/11/13 | 1,423 | 1,453 | 1,419 | 1,448 | +15 | +1% | 194,800 |
| 2014/11/12 | 1,450 | 1,461 | 1,432 | 1,433 | -5 | -0.3% | 188,600 |
| 2014/11/11 | 1,426 | 1,442 | 1,423 | 1,438 | +12 | +0.8% | 164,000 |
| 2014/11/10 | 1,410 | 1,428 | 1,400 | 1,426 | +5 | +0.4% | 194,200 |
| 2014/11/07 | 1,428 | 1,434 | 1,410 | 1,421 | -6 | -0.4% | 331,000 |
| 2014/11/06 | 1,451 | 1,470 | 1,420 | 1,427 | -15 | -1% | 241,100 |
| 2014/11/05 | 1,415 | 1,445 | 1,403 | 1,442 | +22 | +1.5% | 257,100 |
| 2014/11/04 | 1,467 | 1,480 | 1,415 | 1,420 | ±0 | ±0% | 397,400 |
| 2014/10/31 | 1,384 | 1,425 | 1,373 | 1,420 | +53 | +3.9% | 337,000 |
| 2014/10/30 | 1,348 | 1,379 | 1,334 | 1,367 | +18 | +1.3% | 341,600 |
| 2014/10/29 | 1,350 | 1,359 | 1,342 | 1,349 | +15 | +1.1% | 154,300 |
| 2014/10/28 | 1,343 | 1,345 | 1,322 | 1,334 | -9 | -0.7% | 109,600 |
| 2014/10/27 | 1,336 | 1,353 | 1,322 | 1,343 | +12 | +0.9% | 145,900 |
| 2014/10/24 | 1,335 | 1,341 | 1,326 | 1,331 | +8 | +0.6% | 86,000 |
| 2014/10/23 | 1,314 | 1,339 | 1,311 | 1,323 | -2 | -0.2% | 125,500 |
| 2014/10/22 | 1,304 | 1,327 | 1,304 | 1,325 | +45 | +3.5% | 119,600 |
| 2014/10/21 | 1,316 | 1,316 | 1,277 | 1,280 | -38 | -2.9% | 193,200 |
| 2014/10/20 | 1,280 | 1,319 | 1,277 | 1,318 | +69 | +5.5% | 218,400 |
2601～
2650
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
