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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,137 | 3,160 | 3,112 | 3,130 | -1 | ±0% | 541,900 |
| 2024/05/09 | 3,108 | 3,179 | 3,102 | 3,131 | +1 | ±0% | 513,700 |
| 2024/05/08 | 3,149 | 3,151 | 3,089 | 3,130 | -26 | -0.8% | 627,400 |
| 2024/05/07 | 3,200 | 3,210 | 3,133 | 3,156 | +4 | +0.1% | 570,500 |
| 2024/05/02 | 3,140 | 3,175 | 3,092 | 3,152 | -8 | -0.3% | 618,200 |
| 2024/05/01 | 3,190 | 3,202 | 3,122 | 3,160 | -100 | -3.1% | 1,014,500 |
| 2024/04/30 | 3,016 | 3,260 | 3,014 | 3,260 | +333.5 | +11.4% | 1,990,700 |
| 2024/04/26 | 2,740 | 2,984 | 2,700 | 2,926.5 | +136.5 | +4.9% | 2,019,300 |
| 2024/04/25 | 2,840 | 2,852 | 2,790 | 2,790 | -39.5 | -1.4% | 460,800 |
| 2024/04/24 | 2,802 | 2,835.5 | 2,796 | 2,829.5 | +18.5 | +0.7% | 593,900 |
| 2024/04/23 | 2,830 | 2,846.5 | 2,777.5 | 2,811 | -18.5 | -0.7% | 576,200 |
| 2024/04/22 | 2,820 | 2,832 | 2,789 | 2,829.5 | +15.5 | +0.6% | 464,300 |
| 2024/04/19 | 2,829 | 2,849 | 2,755.5 | 2,814 | -41.5 | -1.5% | 508,100 |
| 2024/04/18 | 2,819.5 | 2,876 | 2,790 | 2,855.5 | +24 | +0.8% | 470,200 |
| 2024/04/17 | 2,850 | 2,862.5 | 2,801 | 2,831.5 | -12.5 | -0.4% | 437,500 |
| 2024/04/16 | 2,886 | 2,904.5 | 2,832.5 | 2,844 | -57 | -2% | 492,800 |
| 2024/04/15 | 2,868 | 2,903.5 | 2,841 | 2,901 | -3 | -0.1% | 407,400 |
| 2024/04/12 | 2,874.5 | 2,914 | 2,837 | 2,904 | +51 | +1.8% | 648,300 |
| 2024/04/11 | 2,820 | 2,857.5 | 2,802.5 | 2,853 | ±0 | ±0% | 330,200 |
| 2024/04/10 | 2,805 | 2,878.5 | 2,805 | 2,853 | +44 | +1.6% | 470,800 |
| 2024/04/09 | 2,790 | 2,812 | 2,771 | 2,809 | +39 | +1.4% | 596,100 |
| 2024/04/08 | 2,779.5 | 2,787 | 2,745 | 2,770 | +28 | +1% | 362,100 |
| 2024/04/05 | 2,690.5 | 2,748 | 2,678 | 2,742 | -5 | -0.2% | 552,000 |
| 2024/04/04 | 2,750 | 2,794 | 2,738.5 | 2,747 | +52 | +1.9% | 495,800 |
| 2024/04/03 | 2,666 | 2,737.5 | 2,660.5 | 2,695 | -10.5 | -0.4% | 532,400 |
| 2024/04/02 | 2,671.5 | 2,711 | 2,660.5 | 2,705.5 | +35 | +1.3% | 499,600 |
| 2024/04/01 | 2,744 | 2,771.5 | 2,670 | 2,670.5 | -44.5 | -1.6% | 515,500 |
| 2024/03/29 | 2,668.5 | 2,741 | 2,650 | 2,715 | +75 | +2.8% | 789,700 |
| 2024/03/28 | 2,672 | 2,689 | 2,635.5 | 2,640 | -63 | -2.3% | 389,200 |
| 2024/03/27 | 2,664 | 2,714 | 2,652.5 | 2,703 | +39 | +1.5% | 575,300 |
| 2024/03/26 | 2,694 | 2,697 | 2,653.5 | 2,664 | -35 | -1.3% | 363,200 |
| 2024/03/25 | 2,718 | 2,726 | 2,698 | 2,699 | -21 | -0.8% | 387,500 |
| 2024/03/22 | 2,700 | 2,729.5 | 2,674 | 2,720 | +26.5 | +1% | 456,100 |
| 2024/03/21 | 2,700.5 | 2,711 | 2,680.5 | 2,693.5 | +39.5 | +1.5% | 540,200 |
| 2024/03/19 | 2,588.5 | 2,655.5 | 2,587.5 | 2,654 | +65.5 | +2.5% | 466,100 |
| 2024/03/18 | 2,582 | 2,588.5 | 2,546.5 | 2,588.5 | +29.5 | +1.2% | 420,800 |
| 2024/03/15 | 2,573.5 | 2,583.5 | 2,546.5 | 2,559 | -41.5 | -1.6% | 650,500 |
| 2024/03/14 | 2,597 | 2,610 | 2,558 | 2,600.5 | +74 | +2.9% | 589,700 |
| 2024/03/13 | 2,530 | 2,551.5 | 2,511.5 | 2,526.5 | +15.5 | +0.6% | 252,700 |
| 2024/03/12 | 2,496 | 2,525 | 2,466 | 2,511 | -35 | -1.4% | 462,700 |
| 2024/03/11 | 2,570 | 2,604 | 2,524 | 2,546 | -65.5 | -2.5% | 610,900 |
| 2024/03/08 | 2,563.5 | 2,634.5 | 2,563 | 2,611.5 | +65 | +2.6% | 697,500 |
| 2024/03/07 | 2,580 | 2,609 | 2,533 | 2,546.5 | -21.5 | -0.8% | 471,900 |
| 2024/03/06 | 2,490 | 2,583.5 | 2,490 | 2,568 | +79 | +3.2% | 729,400 |
| 2024/03/05 | 2,482.5 | 2,503.5 | 2,445 | 2,489 | +13 | +0.5% | 526,700 |
| 2024/03/04 | 2,481 | 2,506.5 | 2,461.5 | 2,476 | +19.5 | +0.8% | 496,200 |
| 2024/03/01 | 2,435 | 2,456.5 | 2,428.5 | 2,456.5 | +28.5 | +1.2% | 398,800 |
| 2024/02/29 | 2,446 | 2,454 | 2,419 | 2,428 | -28 | -1.1% | 328,200 |
| 2024/02/28 | 2,446 | 2,461.5 | 2,416 | 2,456 | +26 | +1.1% | 358,400 |
| 2024/02/27 | 2,405 | 2,460 | 2,392 | 2,430 | +25 | +1% | 459,200 |
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「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 | 313,000円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90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 |
| アイカ工 | 345,000円 | +5.7% | +5.2% | 3.28% | 14.24倍 | 1.36倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日化薬 | 133,400円 | +1.7% | -45.3% | 3.37% | 53.96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 | 265,400円 | +6.3% | +7.3% | 2.15% | 17.70倍 | 1.48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 |
| デンカ | 230,100円 | -6.8% | -89.3% | 4.35% | 18.03倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
