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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 2014/06/27 | 1,359 | 1,375 | 1,331 | 1,346 | -11 | -0.8% | 357,200 |
| 2014/06/26 | 1,359 | 1,374 | 1,344 | 1,357 | -11 | -0.8% | 563,600 |
| 2014/06/25 | 1,348 | 1,394 | 1,338 | 1,368 | +20 | +1.5% | 691,000 |
| 2014/06/24 | 1,345 | 1,364 | 1,326 | 1,348 | +22 | +1.7% | 637,000 |
| 2014/06/23 | 1,338 | 1,360 | 1,304 | 1,326 | +7 | +0.5% | 746,700 |
| 2014/06/20 | 1,307 | 1,323 | 1,299 | 1,319 | +20 | +1.5% | 754,900 |
| 2014/06/19 | 1,288 | 1,312 | 1,280 | 1,299 | +20 | +1.6% | 484,300 |
| 2014/06/18 | 1,277 | 1,290 | 1,262 | 1,279 | +19 | +1.5% | 215,300 |
| 2014/06/17 | 1,267 | 1,271 | 1,252 | 1,260 | -5 | -0.4% | 198,500 |
| 2014/06/16 | 1,269 | 1,276 | 1,256 | 1,265 | -2 | -0.2% | 167,000 |
| 2014/06/13 | 1,254 | 1,270 | 1,248 | 1,267 | -1 | -0.1% | 391,300 |
| 2014/06/12 | 1,268 | 1,278 | 1,250 | 1,268 | -13 | -1% | 320,200 |
| 2014/06/11 | 1,270 | 1,294 | 1,266 | 1,281 | +4 | +0.3% | 441,600 |
| 2014/06/10 | 1,290 | 1,290 | 1,261 | 1,277 | -12 | -0.9% | 457,600 |
| 2014/06/09 | 1,270 | 1,296 | 1,258 | 1,289 | +26 | +2.1% | 573,400 |
| 2014/06/06 | 1,228 | 1,278 | 1,227 | 1,263 | +54 | +4.5% | 1,276,800 |
| 2014/06/05 | 1,206 | 1,229 | 1,204 | 1,209 | +10 | +0.8% | 536,500 |
| 2014/06/04 | 1,191 | 1,199 | 1,185 | 1,199 | +7 | +0.6% | 199,900 |
| 2014/06/03 | 1,195 | 1,199 | 1,182 | 1,192 | -2 | -0.2% | 188,400 |
| 2014/06/02 | 1,183 | 1,200 | 1,181 | 1,194 | +18 | +1.5% | 218,100 |
| 2014/05/30 | 1,169 | 1,188 | 1,167 | 1,176 | +1 | +0.1% | 177,900 |
| 2014/05/29 | 1,172 | 1,181 | 1,167 | 1,175 | -8 | -0.7% | 88,100 |
| 2014/05/28 | 1,187 | 1,190 | 1,181 | 1,183 | +5 | +0.4% | 186,400 |
| 2014/05/27 | 1,181 | 1,188 | 1,178 | 1,178 | -3 | -0.3% | 123,500 |
| 2014/05/26 | 1,157 | 1,183 | 1,153 | 1,181 | +34 | +3% | 267,800 |
| 2014/05/23 | 1,142 | 1,156 | 1,140 | 1,147 | +18 | +1.6% | 196,800 |
| 2014/05/22 | 1,123 | 1,135 | 1,113 | 1,129 | +4 | +0.4% | 225,300 |
| 2014/05/21 | 1,112 | 1,129 | 1,112 | 1,125 | -4 | -0.4% | 148,500 |
| 2014/05/20 | 1,129 | 1,138 | 1,124 | 1,129 | +10 | +0.9% | 131,100 |
2651～
2700
件表示中 / 3713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 | 267,600円 | +8.3% | +9.3% | 3.89% | 10.31倍 | 0.92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 |
| ゼオン | 143,900円 | -2.7% | -15.3% | 5.00% | 11.36倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＤＩＣ | 304,200円 | +3.6% | +16.1% | 3.29% | 12.00倍 | 0.72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 |
| カネカ | 390,700円 | +1.6% | +15.6% | 4.10% | 7.44倍 | 0.52倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| 日触媒 | 164,200円 | -1.1% | -13.8% | 6.09% | 16.59倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
