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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,274 | 1,282 | 1,249 | 1,249 | -29 | -2.3% | 312,600 |
| 2014/10/16 | 1,269 | 1,295 | 1,268 | 1,278 | -26 | -2% | 223,100 |
| 2014/10/15 | 1,290 | 1,304 | 1,282 | 1,304 | +13 | +1% | 119,800 |
| 2014/10/14 | 1,294 | 1,313 | 1,290 | 1,291 | -38 | -2.9% | 210,800 |
| 2014/10/10 | 1,331 | 1,335 | 1,324 | 1,329 | -27 | -2% | 155,900 |
| 2014/10/09 | 1,385 | 1,390 | 1,354 | 1,356 | -29 | -2.1% | 147,900 |
| 2014/10/08 | 1,380 | 1,395 | 1,370 | 1,385 | -12 | -0.9% | 196,200 |
| 2014/10/07 | 1,410 | 1,417 | 1,393 | 1,397 | -14 | -1% | 162,700 |
| 2014/10/06 | 1,422 | 1,422 | 1,404 | 1,411 | +16 | +1.1% | 179,400 |
| 2014/10/03 | 1,387 | 1,407 | 1,381 | 1,395 | -8 | -0.6% | 266,400 |
| 2014/10/02 | 1,431 | 1,437 | 1,400 | 1,403 | -45 | -3.1% | 155,800 |
| 2014/10/01 | 1,457 | 1,468 | 1,443 | 1,448 | +3 | +0.2% | 193,100 |
| 2014/09/30 | 1,456 | 1,462 | 1,436 | 1,445 | -22 | -1.5% | 205,300 |
| 2014/09/29 | 1,476 | 1,485 | 1,459 | 1,467 | +2 | +0.1% | 270,600 |
| 2014/09/26 | 1,454 | 1,474 | 1,452 | 1,465 | -10 | -0.7% | 322,000 |
| 2014/09/25 | 1,457 | 1,476 | 1,456 | 1,475 | +28 | +1.9% | 350,600 |
| 2014/09/24 | 1,408 | 1,454 | 1,408 | 1,447 | +45 | +3.2% | 538,600 |
| 2014/09/22 | 1,405 | 1,418 | 1,384 | 1,402 | -6 | -0.4% | 409,700 |
| 2014/09/19 | 1,388 | 1,424 | 1,382 | 1,408 | +31 | +2.3% | 446,400 |
| 2014/09/18 | 1,377 | 1,389 | 1,367 | 1,377 | +13 | +1% | 277,200 |
| 2014/09/17 | 1,375 | 1,381 | 1,364 | 1,364 | -9 | -0.7% | 222,300 |
| 2014/09/16 | 1,377 | 1,380 | 1,360 | 1,373 | -3 | -0.2% | 335,900 |
| 2014/09/12 | 1,392 | 1,392 | 1,373 | 1,376 | -26 | -1.9% | 406,800 |
| 2014/09/11 | 1,410 | 1,410 | 1,398 | 1,402 | -5 | -0.4% | 143,400 |
| 2014/09/10 | 1,382 | 1,412 | 1,381 | 1,407 | +15 | +1.1% | 234,800 |
| 2014/09/09 | 1,381 | 1,398 | 1,378 | 1,392 | +28 | +2.1% | 297,300 |
| 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 |
2651～
2700
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
