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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,672.5 | 2,739 | 2,670 | 2,734 | +86 | +3.2% | 506,300 |
| 2024/11/21 | 2,661.5 | 2,673.5 | 2,643 | 2,648 | -11 | -0.4% | 225,600 |
| 2024/11/20 | 2,672 | 2,688.5 | 2,650 | 2,659 | -8.5 | -0.3% | 250,700 |
| 2024/11/19 | 2,650 | 2,680 | 2,648.5 | 2,667.5 | +30.5 | +1.2% | 314,800 |
| 2024/11/18 | 2,633.5 | 2,656 | 2,622.5 | 2,637 | +4.5 | +0.2% | 525,000 |
| 2024/11/15 | 2,650 | 2,671.5 | 2,632.5 | 2,632.5 | +8.5 | +0.3% | 450,600 |
| 2024/11/14 | 2,635 | 2,650.5 | 2,624 | 2,624 | -18 | -0.7% | 443,700 |
| 2024/11/13 | 2,693.5 | 2,703.5 | 2,633.5 | 2,642 | -71.5 | -2.6% | 648,600 |
| 2024/11/12 | 2,722.5 | 2,744.5 | 2,707 | 2,713.5 | +8 | +0.3% | 404,800 |
| 2024/11/11 | 2,736.5 | 2,741 | 2,704 | 2,705.5 | -40 | -1.5% | 443,400 |
| 2024/11/08 | 2,812.5 | 2,815.5 | 2,736 | 2,745.5 | -28.5 | -1% | 481,500 |
| 2024/11/07 | 2,760 | 2,793.5 | 2,723.5 | 2,774 | +37 | +1.4% | 655,000 |
| 2024/11/06 | 2,732 | 2,776 | 2,729 | 2,737 | +32.5 | +1.2% | 575,600 |
| 2024/11/05 | 2,660 | 2,744 | 2,650 | 2,704.5 | +60.5 | +2.3% | 874,200 |
| 2024/11/01 | 2,658 | 2,660.5 | 2,632 | 2,644 | -64 | -2.4% | 703,100 |
| 2024/10/31 | 2,686.5 | 2,711.5 | 2,657 | 2,708 | +41.5 | +1.6% | 732,600 |
| 2024/10/30 | 2,656 | 2,700 | 2,640 | 2,666.5 | +36.5 | +1.4% | 1,617,800 |
| 2024/10/29 | 2,714 | 2,750 | 2,601 | 2,630 | -100.5 | -3.7% | 2,291,200 |
| 2024/10/28 | 2,680 | 2,733 | 2,653.5 | 2,730.5 | +41.5 | +1.5% | 600,900 |
| 2024/10/25 | 2,699 | 2,700 | 2,666.5 | 2,689 | -14.5 | -0.5% | 335,400 |
| 2024/10/24 | 2,679.5 | 2,703.5 | 2,653.5 | 2,703.5 | +5 | +0.2% | 370,500 |
| 2024/10/23 | 2,719.5 | 2,731.5 | 2,695.5 | 2,698.5 | -34 | -1.2% | 399,200 |
| 2024/10/22 | 2,746.5 | 2,775 | 2,725 | 2,732.5 | -20.5 | -0.7% | 441,900 |
| 2024/10/21 | 2,760 | 2,775.5 | 2,741.5 | 2,753 | -12.5 | -0.5% | 356,200 |
| 2024/10/18 | 2,799.5 | 2,799.5 | 2,758 | 2,765.5 | -13 | -0.5% | 281,400 |
| 2024/10/17 | 2,798.5 | 2,800 | 2,775.5 | 2,778.5 | -20 | -0.7% | 259,100 |
| 2024/10/16 | 2,820 | 2,829.5 | 2,793.5 | 2,798.5 | -45.5 | -1.6% | 334,600 |
| 2024/10/15 | 2,861 | 2,861 | 2,820 | 2,844 | -10 | -0.4% | 454,600 |
| 2024/10/11 | 2,881.5 | 2,881.5 | 2,848 | 2,854 | -2.5 | -0.1% | 232,600 |
| 2024/10/10 | 2,878 | 2,883.5 | 2,849 | 2,856.5 | -2.5 | -0.1% | 162,300 |
| 2024/10/09 | 2,900 | 2,918 | 2,840.5 | 2,859 | -15 | -0.5% | 283,200 |
| 2024/10/08 | 2,865 | 2,903 | 2,859 | 2,874 | -11 | -0.4% | 236,500 |
| 2024/10/07 | 2,927 | 2,927 | 2,882 | 2,885 | +7.5 | +0.3% | 261,200 |
| 2024/10/04 | 2,868.5 | 2,887 | 2,861 | 2,877.5 | +4 | +0.1% | 240,700 |
| 2024/10/03 | 2,907 | 2,929 | 2,852 | 2,873.5 | +5 | +0.2% | 380,400 |
| 2024/10/02 | 2,867.5 | 2,900 | 2,853 | 2,868.5 | -17.5 | -0.6% | 256,000 |
| 2024/10/01 | 2,901 | 2,912.5 | 2,880.5 | 2,886 | +2.5 | +0.1% | 254,100 |
| 2024/09/30 | 2,822.5 | 2,894 | 2,811.5 | 2,883.5 | -39 | -1.3% | 566,700 |
| 2024/09/27 | 2,923 | 2,927 | 2,891 | 2,922.5 | -14 | -0.5% | 512,800 |
| 2024/09/26 | 2,915.5 | 2,936.5 | 2,889 | 2,936.5 | +51.5 | +1.8% | 439,300 |
| 2024/09/25 | 2,885.5 | 2,903.5 | 2,863.5 | 2,885 | -0.5 | ±0% | 277,600 |
| 2024/09/24 | 2,908.5 | 2,932.5 | 2,876.5 | 2,885.5 | +35 | +1.2% | 627,900 |
| 2024/09/20 | 2,819 | 2,894.5 | 2,799.5 | 2,850.5 | +81.5 | +2.9% | 739,800 |
| 2024/09/19 | 2,733 | 2,775 | 2,728 | 2,769 | +62.5 | +2.3% | 345,500 |
| 2024/09/18 | 2,702.5 | 2,712 | 2,677 | 2,706.5 | +26.5 | +1% | 273,400 |
| 2024/09/17 | 2,700 | 2,715.5 | 2,635 | 2,680 | -4 | -0.1% | 376,800 |
| 2024/09/13 | 2,710 | 2,714 | 2,671.5 | 2,684 | -27 | -1% | 463,700 |
| 2024/09/12 | 2,674.5 | 2,746 | 2,650 | 2,711 | +186.5 | +7.4% | 830,800 |
| 2024/09/11 | 2,564.5 | 2,568 | 2,492 | 2,524.5 | -63 | -2.4% | 351,800 |
| 2024/09/10 | 2,601.5 | 2,613 | 2,578 | 2,587.5 | +5 | +0.2% | 438,000 |
1～
50
件表示中 / 3586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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 |
| 上村工業 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11倍 | 1.81倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 大阪ソーダ | 151,600円 | +8.9% | +39.9% | 1.25% | 16.73倍 | 1.71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 |
| デンカ | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 東亜合成 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
