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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
