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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,339 | 3,415 | 3,329 | 3,372 | +136 | +4.2% | 546,100 |
| 2024/05/30 | 3,185 | 3,251 | 3,110 | 3,236 | +36 | +1.1% | 241,700 |
| 2024/05/29 | 3,220 | 3,228 | 3,194 | 3,200 | -24 | -0.7% | 171,600 |
| 2024/05/28 | 3,216 | 3,249 | 3,208 | 3,224 | -7 | -0.2% | 138,300 |
| 2024/05/27 | 3,255 | 3,259 | 3,201 | 3,231 | -20 | -0.6% | 148,300 |
| 2024/05/24 | 3,179 | 3,270 | 3,177 | 3,251 | +27 | +0.8% | 249,500 |
| 2024/05/23 | 3,210 | 3,233 | 3,164 | 3,224 | +40 | +1.3% | 203,100 |
| 2024/05/22 | 3,200 | 3,201 | 3,171 | 3,184 | -31 | -1% | 199,300 |
| 2024/05/21 | 3,251 | 3,262 | 3,211 | 3,215 | -1 | ±0% | 194,300 |
| 2024/05/20 | 3,187 | 3,232 | 3,164 | 3,216 | +68 | +2.2% | 353,800 |
| 2024/05/17 | 3,147 | 3,180 | 3,132 | 3,148 | -24 | -0.8% | 247,100 |
| 2024/05/16 | 3,273 | 3,278 | 3,146 | 3,172 | -83 | -2.5% | 265,100 |
| 2024/05/15 | 3,257 | 3,319 | 3,191 | 3,255 | +8 | +0.2% | 311,000 |
| 2024/05/14 | 3,429 | 3,430 | 3,195 | 3,247 | -141 | -4.2% | 601,700 |
| 2024/05/13 | 3,419 | 3,431 | 3,358 | 3,388 | -38 | -1.1% | 417,100 |
| 2024/05/10 | 3,412 | 3,446 | 3,401 | 3,426 | +48 | +1.4% | 309,500 |
| 2024/05/09 | 3,310 | 3,406 | 3,290 | 3,378 | +92 | +2.8% | 301,800 |
| 2024/05/08 | 3,243 | 3,296 | 3,243 | 3,286 | +37 | +1.1% | 204,700 |
| 2024/05/07 | 3,269 | 3,274 | 3,236 | 3,249 | +1 | ±0% | 162,000 |
| 2024/05/02 | 3,249 | 3,265 | 3,224 | 3,248 | -1 | ±0% | 80,400 |
| 2024/05/01 | 3,249 | 3,280 | 3,235 | 3,249 | -40 | -1.2% | 128,000 |
| 2024/04/30 | 3,245 | 3,292 | 3,222 | 3,289 | +67 | +2.1% | 195,000 |
| 2024/04/26 | 3,176 | 3,237 | 3,153 | 3,222 | +67 | +2.1% | 278,400 |
| 2024/04/25 | 3,171 | 3,182 | 3,119 | 3,155 | -9 | -0.3% | 281,500 |
| 2024/04/24 | 3,166 | 3,189 | 3,135 | 3,164 | +44 | +1.4% | 254,700 |
| 2024/04/23 | 3,153 | 3,169 | 3,106 | 3,120 | -45 | -1.4% | 312,800 |
| 2024/04/22 | 3,165 | 3,185 | 3,140 | 3,165 | +24 | +0.8% | 200,300 |
| 2024/04/19 | 3,170 | 3,190 | 3,083 | 3,141 | -78 | -2.4% | 285,800 |
| 2024/04/18 | 3,190 | 3,233 | 3,166 | 3,219 | +8 | +0.2% | 170,800 |
| 2024/04/17 | 3,281 | 3,281 | 3,193 | 3,211 | -52 | -1.6% | 250,600 |
| 2024/04/16 | 3,282 | 3,301 | 3,234 | 3,263 | -64 | -1.9% | 193,400 |
| 2024/04/15 | 3,289 | 3,328 | 3,265 | 3,327 | +37 | +1.1% | 266,700 |
| 2024/04/12 | 3,314 | 3,318 | 3,280 | 3,290 | -11 | -0.3% | 243,100 |
| 2024/04/11 | 3,300 | 3,311 | 3,265 | 3,301 | -26 | -0.8% | 202,600 |
| 2024/04/10 | 3,323 | 3,354 | 3,306 | 3,327 | +12 | +0.4% | 172,400 |
| 2024/04/09 | 3,293 | 3,333 | 3,260 | 3,315 | -3 | -0.1% | 204,300 |
| 2024/04/08 | 3,328 | 3,348 | 3,297 | 3,318 | +41 | +1.3% | 264,100 |
| 2024/04/05 | 3,238 | 3,290 | 3,202 | 3,277 | -6 | -0.2% | 234,800 |
| 2024/04/04 | 3,269 | 3,314 | 3,232 | 3,283 | +31 | +1% | 333,100 |
| 2024/04/03 | 3,200 | 3,272 | 3,179 | 3,252 | +39 | +1.2% | 312,700 |
| 2024/04/02 | 3,220 | 3,276 | 3,165 | 3,213 | +56 | +1.8% | 530,500 |
| 2024/04/01 | 3,250 | 3,250 | 3,120 | 3,157 | -67 | -2.1% | 367,500 |
| 2024/03/29 | 3,200 | 3,245 | 3,171 | 3,224 | +42 | +1.3% | 252,700 |
| 2024/03/28 | 3,200 | 3,233 | 3,176 | 3,182 | -71 | -2.2% | 169,100 |
| 2024/03/27 | 3,230 | 3,284 | 3,230 | 3,253 | +23 | +0.7% | 294,800 |
| 2024/03/26 | 3,240 | 3,250 | 3,215 | 3,230 | -33 | -1% | 296,400 |
| 2024/03/25 | 3,315 | 3,315 | 3,246 | 3,263 | -55 | -1.7% | 239,800 |
| 2024/03/22 | 3,311 | 3,346 | 3,266 | 3,318 | +14 | +0.4% | 219,400 |
| 2024/03/21 | 3,342 | 3,366 | 3,289 | 3,304 | -30 | -0.9% | 324,700 |
| 2024/03/19 | 3,294 | 3,336 | 3,271 | 3,334 | +54 | +1.6% | 272,900 |
301～
350
件表示中 / 3767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 | 334,300円 | +8.3% | +9.3% | 3.11% | 12.81倍 | 1.14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 | 202,500円 | -6.2% | -28.1% | 2.86% | 16.56倍 | 3.54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 | 585,500円 | +4.1% | -4.4% | 2.39% | 24.22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 | 349,600円 | -1.0% | +5.5% | 5.72% | 13.79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 | 133,300円 | +2.1% | -8.6% | 3.90% | 34.70倍 | 1.80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
