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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,380 | 1,380 | 1,358 | 1,364 | -15 | -1.1% | 351,900 |
| 2014/09/05 | 1,397 | 1,397 | 1,365 | 1,379 | -11 | -0.8% | 272,400 |
| 2014/09/04 | 1,401 | 1,401 | 1,374 | 1,390 | -18 | -1.3% | 290,700 |
| 2014/09/03 | 1,420 | 1,421 | 1,407 | 1,408 | -5 | -0.4% | 193,300 |
| 2014/09/02 | 1,410 | 1,421 | 1,406 | 1,413 | -1 | -0.1% | 223,000 |
| 2014/09/01 | 1,384 | 1,419 | 1,384 | 1,414 | +26 | +1.9% | 250,800 |
| 2014/08/29 | 1,383 | 1,392 | 1,379 | 1,388 | -6 | -0.4% | 192,400 |
| 2014/08/28 | 1,388 | 1,397 | 1,378 | 1,394 | +5 | +0.4% | 231,200 |
| 2014/08/27 | 1,369 | 1,391 | 1,369 | 1,389 | +19 | +1.4% | 181,500 |
| 2014/08/26 | 1,384 | 1,391 | 1,366 | 1,370 | -22 | -1.6% | 209,200 |
| 2014/08/25 | 1,375 | 1,395 | 1,375 | 1,392 | +17 | +1.2% | 166,400 |
| 2014/08/22 | 1,380 | 1,386 | 1,372 | 1,375 | +9 | +0.7% | 255,100 |
| 2014/08/21 | 1,352 | 1,373 | 1,349 | 1,366 | +19 | +1.4% | 335,800 |
| 2014/08/20 | 1,344 | 1,354 | 1,343 | 1,347 | +3 | +0.2% | 136,900 |
| 2014/08/19 | 1,346 | 1,355 | 1,339 | 1,344 | +5 | +0.4% | 90,100 |
| 2014/08/18 | 1,327 | 1,341 | 1,326 | 1,339 | +5 | +0.4% | 105,500 |
| 2014/08/15 | 1,354 | 1,355 | 1,320 | 1,334 | -18 | -1.3% | 338,500 |
| 2014/08/14 | 1,338 | 1,367 | 1,333 | 1,352 | +28 | +2.1% | 292,900 |
| 2014/08/13 | 1,326 | 1,334 | 1,317 | 1,324 | ±0 | ±0% | 215,300 |
| 2014/08/12 | 1,325 | 1,334 | 1,318 | 1,324 | +5 | +0.4% | 220,800 |
| 2014/08/11 | 1,306 | 1,323 | 1,292 | 1,319 | +39 | +3% | 291,700 |
| 2014/08/08 | 1,294 | 1,303 | 1,276 | 1,280 | -18 | -1.4% | 363,400 |
| 2014/08/07 | 1,310 | 1,311 | 1,283 | 1,298 | -4 | -0.3% | 194,600 |
| 2014/08/06 | 1,297 | 1,314 | 1,295 | 1,302 | +5 | +0.4% | 468,200 |
| 2014/08/05 | 1,328 | 1,333 | 1,292 | 1,297 | -38 | -2.8% | 508,100 |
| 2014/08/04 | 1,369 | 1,374 | 1,331 | 1,335 | -62 | -4.4% | 702,600 |
| 2014/08/01 | 1,412 | 1,417 | 1,383 | 1,397 | -32 | -2.2% | 676,900 |
| 2014/07/31 | 1,406 | 1,435 | 1,401 | 1,429 | +53 | +3.9% | 1,073,100 |
| 2014/07/30 | 1,372 | 1,386 | 1,371 | 1,376 | +17 | +1.3% | 557,000 |
| 2014/07/29 | 1,348 | 1,360 | 1,346 | 1,359 | +20 | +1.5% | 231,200 |
| 2014/07/28 | 1,338 | 1,370 | 1,332 | 1,339 | +7 | +0.5% | 657,000 |
| 2014/07/25 | 1,341 | 1,341 | 1,311 | 1,332 | ±0 | ±0% | 425,300 |
| 2014/07/24 | 1,347 | 1,347 | 1,327 | 1,332 | -3 | -0.2% | 345,800 |
| 2014/07/23 | 1,350 | 1,351 | 1,330 | 1,335 | -12 | -0.9% | 315,500 |
| 2014/07/22 | 1,326 | 1,354 | 1,321 | 1,347 | +22 | +1.7% | 415,600 |
| 2014/07/18 | 1,316 | 1,328 | 1,304 | 1,325 | -20 | -1.5% | 404,300 |
| 2014/07/17 | 1,352 | 1,354 | 1,342 | 1,345 | -7 | -0.5% | 230,400 |
| 2014/07/16 | 1,363 | 1,368 | 1,352 | 1,352 | -25 | -1.8% | 277,400 |
| 2014/07/15 | 1,350 | 1,393 | 1,350 | 1,377 | +27 | +2% | 383,300 |
| 2014/07/14 | 1,343 | 1,356 | 1,328 | 1,350 | -1 | -0.1% | 230,500 |
| 2014/07/11 | 1,340 | 1,358 | 1,336 | 1,351 | -2 | -0.1% | 278,800 |
| 2014/07/10 | 1,375 | 1,381 | 1,352 | 1,353 | -20 | -1.5% | 263,200 |
| 2014/07/09 | 1,365 | 1,374 | 1,361 | 1,373 | -1 | -0.1% | 193,000 |
| 2014/07/08 | 1,367 | 1,385 | 1,362 | 1,374 | -3 | -0.2% | 344,300 |
| 2014/07/07 | 1,386 | 1,388 | 1,376 | 1,377 | -9 | -0.6% | 231,900 |
| 2014/07/04 | 1,385 | 1,390 | 1,371 | 1,386 | +11 | +0.8% | 201,300 |
| 2014/07/03 | 1,384 | 1,392 | 1,366 | 1,375 | +1 | +0.1% | 223,400 |
| 2014/07/02 | 1,387 | 1,395 | 1,321 | 1,374 | +10 | +0.7% | 384,100 |
| 2014/07/01 | 1,358 | 1,374 | 1,346 | 1,364 | +5 | +0.4% | 356,600 |
| 2014/06/30 | 1,346 | 1,360 | 1,337 | 1,359 | +13 | +1% | 281,400 |
2601～
2650
件表示中 / 3692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 | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93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 |
| 太陽ＨＤ | 511,000円 | +3.7% | +4.3% | 5.68% | 17.73倍 | 2.76倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ポーラオルＨＤ | 128,500円 | +2.1% | -8.6% | 4.05% | 33.45倍 | 1.73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 |
| 日触媒 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ＤＩＣ | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
