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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,068 | 1,096 | 1,063 | 1,088 | +20 | +1.9% | 521,700 |
| 2013/12/19 | 1,097 | 1,099 | 1,066 | 1,068 | -12 | -1.1% | 677,400 |
| 2013/12/18 | 1,104 | 1,107 | 1,079 | 1,080 | -34 | -3.1% | 574,500 |
| 2013/12/17 | 1,100 | 1,119 | 1,088 | 1,114 | +18 | +1.6% | 442,600 |
| 2013/12/16 | 1,111 | 1,117 | 1,093 | 1,096 | -33 | -2.9% | 259,200 |
| 2013/12/13 | 1,132 | 1,137 | 1,121 | 1,129 | -10 | -0.9% | 505,100 |
| 2013/12/12 | 1,141 | 1,143 | 1,128 | 1,139 | -15 | -1.3% | 221,300 |
| 2013/12/11 | 1,148 | 1,158 | 1,144 | 1,154 | -3 | -0.3% | 179,300 |
| 2013/12/10 | 1,155 | 1,167 | 1,150 | 1,157 | +5 | +0.4% | 279,000 |
| 2013/12/09 | 1,139 | 1,155 | 1,130 | 1,152 | +36 | +3.2% | 293,400 |
| 2013/12/06 | 1,112 | 1,120 | 1,109 | 1,116 | -3 | -0.3% | 245,500 |
| 2013/12/05 | 1,135 | 1,136 | 1,115 | 1,119 | -15 | -1.3% | 279,700 |
| 2013/12/04 | 1,141 | 1,158 | 1,123 | 1,134 | -8 | -0.7% | 340,000 |
| 2013/12/03 | 1,147 | 1,148 | 1,139 | 1,142 | +1 | +0.1% | 159,500 |
| 2013/12/02 | 1,142 | 1,150 | 1,139 | 1,141 | +2 | +0.2% | 169,700 |
| 2013/11/29 | 1,136 | 1,143 | 1,132 | 1,139 | +2 | +0.2% | 176,200 |
| 2013/11/28 | 1,135 | 1,142 | 1,129 | 1,137 | +5 | +0.4% | 264,700 |
| 2013/11/27 | 1,162 | 1,163 | 1,128 | 1,132 | -41 | -3.5% | 310,100 |
| 2013/11/26 | 1,159 | 1,181 | 1,159 | 1,173 | +12 | +1% | 465,300 |
| 2013/11/25 | 1,160 | 1,167 | 1,148 | 1,161 | +4 | +0.3% | 154,500 |
| 2013/11/22 | 1,166 | 1,169 | 1,150 | 1,157 | +2 | +0.2% | 253,200 |
| 2013/11/21 | 1,147 | 1,158 | 1,142 | 1,155 | +8 | +0.7% | 206,000 |
| 2013/11/20 | 1,156 | 1,159 | 1,143 | 1,147 | -5 | -0.4% | 245,700 |
| 2013/11/19 | 1,159 | 1,171 | 1,141 | 1,152 | -8 | -0.7% | 398,100 |
| 2013/11/18 | 1,180 | 1,186 | 1,152 | 1,160 | -5 | -0.4% | 336,500 |
| 2013/11/15 | 1,176 | 1,191 | 1,157 | 1,165 | +7 | +0.6% | 719,800 |
| 2013/11/14 | 1,163 | 1,165 | 1,143 | 1,158 | ±0 | ±0% | 337,300 |
| 2013/11/13 | 1,145 | 1,162 | 1,143 | 1,158 | +12 | +1% | 251,700 |
| 2013/11/12 | 1,130 | 1,153 | 1,129 | 1,146 | +16 | +1.4% | 247,600 |
| 2013/11/11 | 1,129 | 1,137 | 1,116 | 1,130 | +16 | +1.4% | 335,200 |
| 2013/11/08 | 1,114 | 1,128 | 1,102 | 1,114 | -7 | -0.6% | 239,400 |
| 2013/11/07 | 1,131 | 1,136 | 1,115 | 1,121 | -9 | -0.8% | 270,700 |
| 2013/11/06 | 1,122 | 1,147 | 1,122 | 1,130 | +2 | +0.2% | 475,000 |
| 2013/11/05 | 1,161 | 1,162 | 1,118 | 1,128 | -23 | -2% | 369,900 |
| 2013/11/01 | 1,160 | 1,163 | 1,140 | 1,151 | ±0 | ±0% | 330,400 |
| 2013/10/31 | 1,161 | 1,195 | 1,150 | 1,151 | -7 | -0.6% | 604,400 |
| 2013/10/30 | 1,155 | 1,160 | 1,142 | 1,158 | +8 | +0.7% | 288,700 |
| 2013/10/29 | 1,147 | 1,154 | 1,133 | 1,150 | -8 | -0.7% | 199,200 |
| 2013/10/28 | 1,138 | 1,159 | 1,125 | 1,158 | +29 | +2.6% | 269,200 |
| 2013/10/25 | 1,170 | 1,170 | 1,126 | 1,129 | -40 | -3.4% | 338,300 |
| 2013/10/24 | 1,160 | 1,172 | 1,149 | 1,169 | +5 | +0.4% | 224,600 |
| 2013/10/23 | 1,188 | 1,195 | 1,164 | 1,164 | -19 | -1.6% | 284,700 |
| 2013/10/22 | 1,185 | 1,190 | 1,179 | 1,183 | +4 | +0.3% | 285,500 |
| 2013/10/21 | 1,184 | 1,189 | 1,166 | 1,179 | +8 | +0.7% | 204,500 |
| 2013/10/18 | 1,176 | 1,198 | 1,166 | 1,171 | +1 | +0.1% | 364,800 |
| 2013/10/17 | 1,185 | 1,186 | 1,164 | 1,170 | +1 | +0.1% | 155,600 |
| 2013/10/16 | 1,169 | 1,184 | 1,161 | 1,169 | +2 | +0.2% | 243,700 |
| 2013/10/15 | 1,185 | 1,185 | 1,164 | 1,167 | -27 | -2.3% | 461,200 |
| 2013/10/11 | 1,160 | 1,208 | 1,160 | 1,194 | +54 | +4.7% | 634,000 |
| 2013/10/10 | 1,145 | 1,159 | 1,133 | 1,140 | -3 | -0.3% | 205,000 |
2851～
2900
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
