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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/18 | 3,197 | 3,286 | 3,184 | 3,280 | +109 | +3.4% | 345,000 |
| 2024/03/15 | 3,160 | 3,205 | 3,140 | 3,171 | +6 | +0.2% | 209,700 |
| 2024/03/14 | 3,140 | 3,178 | 3,112 | 3,165 | +6 | +0.2% | 179,800 |
| 2024/03/13 | 3,205 | 3,242 | 3,135 | 3,159 | +8 | +0.3% | 289,100 |
| 2024/03/12 | 3,113 | 3,153 | 3,038 | 3,151 | -8 | -0.3% | 259,600 |
| 2024/03/11 | 3,150 | 3,167 | 3,107 | 3,159 | -16 | -0.5% | 359,000 |
| 2024/03/08 | 3,145 | 3,183 | 3,121 | 3,175 | +29 | +0.9% | 280,300 |
| 2024/03/07 | 3,200 | 3,222 | 3,109 | 3,146 | -24 | -0.8% | 294,200 |
| 2024/03/06 | 3,140 | 3,189 | 3,120 | 3,170 | +2 | +0.1% | 180,400 |
| 2024/03/05 | 3,175 | 3,193 | 3,140 | 3,168 | +15 | +0.5% | 263,500 |
| 2024/03/04 | 3,179 | 3,193 | 3,140 | 3,153 | +19 | +0.6% | 351,300 |
| 2024/03/01 | 3,103 | 3,136 | 3,072 | 3,134 | +50 | +1.6% | 273,000 |
| 2024/02/29 | 3,109 | 3,115 | 3,060 | 3,084 | -27 | -0.9% | 281,900 |
| 2024/02/28 | 3,049 | 3,140 | 3,047 | 3,111 | +72 | +2.4% | 347,000 |
| 2024/02/27 | 3,085 | 3,094 | 3,024 | 3,039 | -53 | -1.7% | 223,400 |
1～
50
件表示中 / 3452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 | 342,600円 | +1.7% | +5.9% | 2.34% | 16.66倍 | 1.28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 |
| ニフコ | 388,800円 | +15.1% | +12.5% | 1.65% | 35.44倍 | 1.54倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ライオン | 132,000円 | +1.8% | +34.1% | 2.05% | 19.20倍 | 1.30倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| デクセリアルス | 589,800円 | -2.5% | -7.2% | 1.70% | 16.86倍 | 4.17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 |
| ゼオン | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
