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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,860 | 1,861 | 1,842 | 1,842 | -18 | -1% | 148,600 |
| 2022/08/24 | 1,845 | 1,872 | 1,829 | 1,860 | +29 | +1.6% | 255,200 |
| 2022/08/23 | 1,801 | 1,832 | 1,797 | 1,831 | +15 | +0.8% | 212,600 |
| 2022/08/22 | 1,816 | 1,835 | 1,796 | 1,816 | -25 | -1.4% | 343,600 |
| 2022/08/19 | 1,865 | 1,866 | 1,837 | 1,841 | -5 | -0.3% | 215,300 |
| 2022/08/18 | 1,849 | 1,857 | 1,837 | 1,846 | -15 | -0.8% | 174,900 |
| 2022/08/17 | 1,853 | 1,872 | 1,847 | 1,861 | +17 | +0.9% | 300,600 |
| 2022/08/16 | 1,859 | 1,860 | 1,840 | 1,844 | -21 | -1.1% | 193,400 |
| 2022/08/15 | 1,860 | 1,873 | 1,854 | 1,865 | +9 | +0.5% | 206,300 |
| 2022/08/12 | 1,859 | 1,874 | 1,845 | 1,856 | +26 | +1.4% | 554,200 |
| 2022/08/10 | 1,804 | 1,830 | 1,804 | 1,830 | +23 | +1.3% | 321,900 |
| 2022/08/09 | 1,818 | 1,835 | 1,800 | 1,807 | -11 | -0.6% | 287,600 |
| 2022/08/08 | 1,800 | 1,824 | 1,800 | 1,818 | +19 | +1.1% | 260,000 |
| 2022/08/05 | 1,790 | 1,803 | 1,769 | 1,799 | +7 | +0.4% | 360,100 |
| 2022/08/04 | 1,773 | 1,795 | 1,761 | 1,792 | +22 | +1.2% | 380,200 |
| 2022/08/03 | 1,771 | 1,777 | 1,758 | 1,770 | -3 | -0.2% | 312,400 |
| 2022/08/02 | 1,787 | 1,789 | 1,762 | 1,773 | -31 | -1.7% | 461,200 |
| 2022/08/01 | 1,817 | 1,828 | 1,801 | 1,804 | +13 | +0.7% | 591,500 |
| 2022/07/29 | 1,781 | 1,796 | 1,765 | 1,791 | +16 | +0.9% | 545,700 |
| 2022/07/28 | 1,823 | 1,823 | 1,753 | 1,775 | -14 | -0.8% | 442,700 |
| 2022/07/27 | 1,788 | 1,810 | 1,737 | 1,789 | +10 | +0.6% | 706,900 |
| 2022/07/26 | 1,798 | 1,803 | 1,774 | 1,779 | -16 | -0.9% | 381,300 |
| 2022/07/25 | 1,798 | 1,812 | 1,791 | 1,795 | -12 | -0.7% | 191,500 |
| 2022/07/22 | 1,809 | 1,812 | 1,797 | 1,807 | ±0 | ±0% | 222,100 |
| 2022/07/21 | 1,798 | 1,808 | 1,786 | 1,807 | +7 | +0.4% | 260,900 |
| 2022/07/20 | 1,790 | 1,811 | 1,784 | 1,800 | +38 | +2.2% | 502,400 |
| 2022/07/19 | 1,743 | 1,762 | 1,734 | 1,762 | +39 | +2.3% | 280,700 |
| 2022/07/15 | 1,735 | 1,735 | 1,713 | 1,723 | -12 | -0.7% | 214,400 |
| 2022/07/14 | 1,730 | 1,740 | 1,715 | 1,735 | +4 | +0.2% | 322,300 |
| 2022/07/13 | 1,733 | 1,743 | 1,726 | 1,731 | +9 | +0.5% | 159,000 |
| 2022/07/12 | 1,765 | 1,767 | 1,716 | 1,722 | -52 | -2.9% | 287,800 |
| 2022/07/11 | 1,779 | 1,782 | 1,756 | 1,774 | +22 | +1.3% | 297,600 |
| 2022/07/08 | 1,764 | 1,775 | 1,752 | 1,752 | +5 | +0.3% | 355,200 |
| 2022/07/07 | 1,719 | 1,752 | 1,706 | 1,747 | +49 | +2.9% | 362,200 |
| 2022/07/06 | 1,713 | 1,720 | 1,687 | 1,698 | -41 | -2.4% | 402,100 |
| 2022/07/05 | 1,736 | 1,752 | 1,727 | 1,739 | +16 | +0.9% | 303,000 |
| 2022/07/04 | 1,728 | 1,735 | 1,704 | 1,723 | +8 | +0.5% | 253,200 |
| 2022/07/01 | 1,727 | 1,741 | 1,702 | 1,715 | -11 | -0.6% | 256,900 |
| 2022/06/30 | 1,733 | 1,740 | 1,711 | 1,726 | -22 | -1.3% | 315,400 |
| 2022/06/29 | 1,752 | 1,762 | 1,744 | 1,748 | -22 | -1.2% | 266,000 |
| 2022/06/28 | 1,772 | 1,775 | 1,761 | 1,770 | +10 | +0.6% | 304,200 |
| 2022/06/27 | 1,769 | 1,775 | 1,757 | 1,760 | +31 | +1.8% | 229,000 |
| 2022/06/24 | 1,695 | 1,732 | 1,683 | 1,729 | +21 | +1.2% | 331,200 |
| 2022/06/23 | 1,715 | 1,726 | 1,695 | 1,708 | -24 | -1.4% | 361,800 |
| 2022/06/22 | 1,779 | 1,779 | 1,732 | 1,732 | -23 | -1.3% | 279,000 |
| 2022/06/21 | 1,754 | 1,766 | 1,744 | 1,755 | +22 | +1.3% | 398,800 |
| 2022/06/20 | 1,778 | 1,779 | 1,724 | 1,733 | -27 | -1.5% | 416,600 |
| 2022/06/17 | 1,774 | 1,783 | 1,753 | 1,760 | -66 | -3.6% | 681,300 |
| 2022/06/16 | 1,816 | 1,839 | 1,807 | 1,826 | +13 | +0.7% | 496,000 |
| 2022/06/15 | 1,820 | 1,842 | 1,805 | 1,813 | +11 | +0.6% | 599,900 |
551～
600
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 | 272,900円 | +2.9% | +17.9% | 3.66% | 7.85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 | 1,127,000円 | +1.7% | +18.5% | 1.77% | 14.20倍 | 1.82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 | 149,700円 | +8.9% | +39.9% | 1.27% | 16.52倍 | 1.68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 | 212,800円 | +7.9% | +119.2% | 4.70% | 20.37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 | 151,300円 | +6.7% | +20.7% | 3.97% | 13.28倍 | 0.79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
