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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,764 | 1,795 | 1,755 | 1,789 | +12 | +0.7% | 367,400 |
| 2022/11/08 | 1,760 | 1,782 | 1,751 | 1,777 | +27 | +1.5% | 393,000 |
| 2022/11/07 | 1,760 | 1,764 | 1,740 | 1,750 | +1 | +0.1% | 363,100 |
| 2022/11/04 | 1,736 | 1,754 | 1,734 | 1,749 | -5 | -0.3% | 494,500 |
| 2022/11/02 | 1,735 | 1,762 | 1,731 | 1,754 | +13 | +0.7% | 535,800 |
| 2022/11/01 | 1,743 | 1,755 | 1,728 | 1,741 | +6 | +0.3% | 442,800 |
| 2022/10/31 | 1,735 | 1,747 | 1,721 | 1,735 | +16 | +0.9% | 755,400 |
| 2022/10/28 | 1,726 | 1,750 | 1,700 | 1,719 | -16 | -0.9% | 1,286,400 |
| 2022/10/27 | 1,748 | 1,751 | 1,732 | 1,735 | -23 | -1.3% | 239,800 |
| 2022/10/26 | 1,751 | 1,768 | 1,739 | 1,758 | +12 | +0.7% | 251,100 |
| 2022/10/25 | 1,745 | 1,757 | 1,739 | 1,746 | +6 | +0.3% | 219,600 |
| 2022/10/24 | 1,753 | 1,761 | 1,740 | 1,740 | +14 | +0.8% | 183,600 |
| 2022/10/21 | 1,742 | 1,748 | 1,726 | 1,726 | -27 | -1.5% | 270,400 |
| 2022/10/20 | 1,751 | 1,766 | 1,747 | 1,753 | -24 | -1.4% | 194,700 |
| 2022/10/19 | 1,764 | 1,783 | 1,759 | 1,777 | +18 | +1% | 165,600 |
| 2022/10/18 | 1,770 | 1,770 | 1,746 | 1,759 | +8 | +0.5% | 192,700 |
| 2022/10/17 | 1,750 | 1,762 | 1,746 | 1,751 | -21 | -1.2% | 202,100 |
| 2022/10/14 | 1,769 | 1,788 | 1,756 | 1,772 | +25 | +1.4% | 300,400 |
| 2022/10/13 | 1,743 | 1,754 | 1,730 | 1,747 | -2 | -0.1% | 197,600 |
| 2022/10/12 | 1,778 | 1,778 | 1,744 | 1,749 | -27 | -1.5% | 336,000 |
| 2022/10/11 | 1,794 | 1,807 | 1,771 | 1,776 | -29 | -1.6% | 316,600 |
| 2022/10/07 | 1,800 | 1,810 | 1,793 | 1,805 | -16 | -0.9% | 230,400 |
| 2022/10/06 | 1,823 | 1,846 | 1,820 | 1,821 | +1 | +0.1% | 255,700 |
| 2022/10/05 | 1,838 | 1,843 | 1,815 | 1,820 | -4 | -0.2% | 282,000 |
| 2022/10/04 | 1,808 | 1,834 | 1,807 | 1,824 | +45 | +2.5% | 447,000 |
| 2022/10/03 | 1,747 | 1,779 | 1,747 | 1,779 | +38 | +2.2% | 370,400 |
| 2022/09/30 | 1,745 | 1,758 | 1,725 | 1,741 | -4 | -0.2% | 396,800 |
| 2022/09/29 | 1,743 | 1,756 | 1,732 | 1,745 | -14 | -0.8% | 304,900 |
| 2022/09/28 | 1,774 | 1,775 | 1,742 | 1,759 | -16 | -0.9% | 443,700 |
| 2022/09/27 | 1,784 | 1,794 | 1,773 | 1,775 | ±0 | ±0% | 245,300 |
| 2022/09/26 | 1,800 | 1,800 | 1,761 | 1,775 | -38 | -2.1% | 506,800 |
| 2022/09/22 | 1,823 | 1,834 | 1,806 | 1,813 | -11 | -0.6% | 304,800 |
| 2022/09/21 | 1,825 | 1,835 | 1,816 | 1,824 | -17 | -0.9% | 207,300 |
| 2022/09/20 | 1,844 | 1,869 | 1,836 | 1,841 | +23 | +1.3% | 291,500 |
| 2022/09/16 | 1,835 | 1,845 | 1,810 | 1,818 | -27 | -1.5% | 281,200 |
| 2022/09/15 | 1,851 | 1,851 | 1,837 | 1,845 | -6 | -0.3% | 184,200 |
| 2022/09/14 | 1,847 | 1,857 | 1,831 | 1,851 | -27 | -1.4% | 320,800 |
| 2022/09/13 | 1,893 | 1,893 | 1,877 | 1,878 | -15 | -0.8% | 188,900 |
| 2022/09/12 | 1,910 | 1,910 | 1,885 | 1,893 | -5 | -0.3% | 256,800 |
| 2022/09/09 | 1,880 | 1,904 | 1,874 | 1,898 | +25 | +1.3% | 393,700 |
| 2022/09/08 | 1,850 | 1,874 | 1,846 | 1,873 | +35 | +1.9% | 266,600 |
| 2022/09/07 | 1,847 | 1,849 | 1,825 | 1,838 | -14 | -0.8% | 188,300 |
| 2022/09/06 | 1,853 | 1,867 | 1,845 | 1,852 | +15 | +0.8% | 174,700 |
| 2022/09/05 | 1,821 | 1,851 | 1,811 | 1,837 | +16 | +0.9% | 278,000 |
| 2022/09/02 | 1,821 | 1,821 | 1,804 | 1,821 | -2 | -0.1% | 202,800 |
| 2022/09/01 | 1,826 | 1,837 | 1,810 | 1,823 | -18 | -1% | 211,900 |
| 2022/08/31 | 1,832 | 1,854 | 1,831 | 1,841 | -10 | -0.5% | 228,900 |
| 2022/08/30 | 1,854 | 1,858 | 1,839 | 1,851 | +14 | +0.8% | 181,300 |
| 2022/08/29 | 1,823 | 1,840 | 1,819 | 1,837 | -23 | -1.2% | 289,500 |
| 2022/08/26 | 1,860 | 1,863 | 1,849 | 1,860 | +18 | +1% | 146,600 |
501～
550
件表示中 / 3585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 | 273,300円 | +2.9% | +17.9% | 3.66% | 7.86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 | 1,121,000円 | +1.7% | +18.5% | 1.78% | 14.12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 | 150,600円 | +8.9% | +39.9% | 1.26% | 16.62倍 | 1.69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 | 150,800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
