トクヤマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,390 | 3,409 | 3,363 | 3,389 | -10 | -0.3% | 272,000 |
| 2025/08/21 | 3,330 | 3,416 | 3,322 | 3,399 | +33 | +1% | 335,000 |
| 2025/08/20 | 3,352 | 3,405 | 3,348 | 3,366 | +36 | +1.1% | 532,200 |
| 2025/08/19 | 3,362 | 3,375 | 3,320 | 3,330 | -17 | -0.5% | 474,800 |
| 2025/08/18 | 3,310 | 3,350 | 3,292 | 3,347 | +64 | +1.9% | 376,600 |
| 2025/08/15 | 3,276 | 3,283 | 3,249 | 3,283 | +8 | +0.2% | 363,400 |
| 2025/08/14 | 3,311 | 3,317 | 3,262 | 3,275 | -36 | -1.1% | 306,300 |
| 2025/08/13 | 3,319 | 3,345 | 3,289 | 3,311 | +13 | +0.4% | 377,400 |
| 2025/08/12 | 3,320 | 3,330 | 3,279 | 3,298 | -24 | -0.7% | 568,900 |
| 2025/08/08 | 3,298 | 3,333 | 3,291 | 3,322 | +25 | +0.8% | 452,500 |
| 2025/08/07 | 3,295 | 3,310 | 3,274 | 3,297 | -5 | -0.2% | 419,900 |
| 2025/08/06 | 3,290 | 3,313 | 3,279 | 3,302 | +29 | +0.9% | 308,000 |
| 2025/08/05 | 3,289 | 3,298 | 3,265 | 3,273 | +19 | +0.6% | 280,200 |
| 2025/08/04 | 3,175 | 3,254 | 3,175 | 3,254 | -15 | -0.5% | 306,200 |
| 2025/08/01 | 3,264 | 3,276 | 3,233 | 3,269 | +5 | +0.2% | 400,600 |
| 2025/07/31 | 3,260 | 3,278 | 3,239 | 3,264 | -21 | -0.6% | 631,200 |
| 2025/07/30 | 3,195 | 3,287 | 3,182 | 3,285 | +121 | +3.8% | 908,000 |
| 2025/07/29 | 3,292 | 3,307 | 3,081 | 3,164 | -128 | -3.9% | 1,858,900 |
| 2025/07/28 | 3,325 | 3,349 | 3,241 | 3,292 | -18 | -0.5% | 763,800 |
| 2025/07/25 | 3,308 | 3,340 | 3,280 | 3,310 | -23 | -0.7% | 417,700 |
| 2025/07/24 | 3,285 | 3,333 | 3,276 | 3,333 | +65 | +2% | 555,200 |
| 2025/07/23 | 3,230 | 3,285 | 3,221 | 3,268 | +74 | +2.3% | 682,000 |
| 2025/07/22 | 3,180 | 3,215 | 3,174 | 3,194 | +46 | +1.5% | 485,400 |
| 2025/07/18 | 3,144 | 3,164 | 3,136 | 3,148 | +28 | +0.9% | 367,800 |
| 2025/07/17 | 3,120 | 3,129 | 3,097 | 3,120 | -6 | -0.2% | 272,400 |
| 2025/07/16 | 3,164 | 3,172 | 3,120 | 3,126 | -50 | -1.6% | 381,600 |
| 2025/07/15 | 3,156 | 3,178 | 3,145 | 3,176 | +5 | +0.2% | 380,800 |
| 2025/07/14 | 3,152 | 3,184 | 3,135 | 3,171 | +1 | ±0% | 388,500 |
| 2025/07/11 | 3,194 | 3,211 | 3,166 | 3,170 | +31 | +1% | 610,000 |
| 2025/07/10 | 3,153 | 3,166 | 3,131 | 3,139 | -5 | -0.2% | 543,400 |
| 2025/07/09 | 3,135 | 3,187 | 3,130 | 3,144 | +46 | +1.5% | 656,000 |
| 2025/07/08 | 3,065 | 3,109 | 3,065 | 3,098 | +48 | +1.6% | 638,400 |
| 2025/07/07 | 3,120 | 3,135 | 3,045 | 3,050 | -73 | -2.3% | 440,000 |
| 2025/07/04 | 3,120 | 3,158 | 3,107 | 3,123 | +47 | +1.5% | 871,400 |
| 2025/07/03 | 3,020 | 3,090 | 3,012 | 3,076 | +83.5 | +2.8% | 986,000 |
| 2025/07/02 | 2,922 | 2,994 | 2,915 | 2,992.5 | +39.5 | +1.3% | 598,900 |
| 2025/07/01 | 2,980 | 2,995.5 | 2,931.5 | 2,953 | -63 | -2.1% | 1,118,900 |
| 2025/06/30 | 3,026 | 3,055 | 3,010 | 3,016 | +18 | +0.6% | 499,900 |
| 2025/06/27 | 2,985 | 3,007 | 2,981 | 2,998 | +47 | +1.6% | 541,200 |
| 2025/06/26 | 2,933 | 2,960 | 2,931 | 2,951 | +31.5 | +1.1% | 441,500 |
| 2025/06/25 | 2,934 | 2,935 | 2,893 | 2,919.5 | +8 | +0.3% | 384,000 |
| 2025/06/24 | 2,932 | 2,950.5 | 2,907 | 2,911.5 | -11 | -0.4% | 731,300 |
| 2025/06/23 | 2,962 | 2,998 | 2,922.5 | 2,922.5 | -90.5 | -3% | 766,600 |
| 2025/06/20 | 2,941.5 | 3,023 | 2,929.5 | 3,013 | +76 | +2.6% | 798,100 |
| 2025/06/19 | 2,945 | 2,982 | 2,937 | 2,937 | +9.5 | +0.3% | 420,500 |
| 2025/06/18 | 2,905 | 2,935 | 2,905 | 2,927.5 | +11 | +0.4% | 235,800 |
| 2025/06/17 | 2,928 | 2,931 | 2,903 | 2,916.5 | +23 | +0.8% | 312,700 |
| 2025/06/16 | 2,933.5 | 2,943.5 | 2,891.5 | 2,893.5 | -40 | -1.4% | 463,600 |
| 2025/06/13 | 2,969 | 2,972.5 | 2,923 | 2,933.5 | -33 | -1.1% | 349,200 |
| 2025/06/12 | 2,992 | 3,010 | 2,960.5 | 2,966.5 | -17.5 | -0.6% | 380,900 |
1～
50
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「トクヤマ」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 |
|---|---|---|---|---|---|---|---|---|
| トクヤマ | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 大阪ソーダ | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73倍 | 0.83倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| エフピコ | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
