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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,738 | 1,802 | 1,737 | 1,802 | +48 | +2.7% | 711,400 |
| 2022/06/13 | 1,774 | 1,779 | 1,745 | 1,754 | -57 | -3.1% | 494,200 |
| 2022/06/10 | 1,776 | 1,815 | 1,761 | 1,811 | +35 | +2% | 912,600 |
| 2022/06/09 | 1,758 | 1,787 | 1,750 | 1,776 | +5 | +0.3% | 357,800 |
| 2022/06/08 | 1,772 | 1,779 | 1,760 | 1,771 | +7 | +0.4% | 370,700 |
| 2022/06/07 | 1,749 | 1,767 | 1,747 | 1,764 | +28 | +1.6% | 295,700 |
| 2022/06/06 | 1,736 | 1,744 | 1,725 | 1,736 | -1 | -0.1% | 231,800 |
| 2022/06/03 | 1,772 | 1,772 | 1,728 | 1,737 | -13 | -0.7% | 276,400 |
| 2022/06/02 | 1,742 | 1,763 | 1,733 | 1,750 | +8 | +0.5% | 338,700 |
| 2022/06/01 | 1,694 | 1,747 | 1,691 | 1,742 | +68 | +4.1% | 521,900 |
| 2022/05/31 | 1,700 | 1,715 | 1,672 | 1,674 | -32 | -1.9% | 435,400 |
| 2022/05/30 | 1,680 | 1,709 | 1,671 | 1,706 | +46 | +2.8% | 423,300 |
| 2022/05/27 | 1,668 | 1,676 | 1,654 | 1,660 | +17 | +1% | 265,500 |
| 2022/05/26 | 1,650 | 1,660 | 1,641 | 1,643 | -2 | -0.1% | 270,400 |
| 2022/05/25 | 1,661 | 1,672 | 1,641 | 1,645 | -14 | -0.8% | 307,800 |
| 2022/05/24 | 1,706 | 1,708 | 1,652 | 1,659 | -39 | -2.3% | 425,100 |
| 2022/05/23 | 1,725 | 1,730 | 1,694 | 1,698 | -9 | -0.5% | 297,900 |
| 2022/05/20 | 1,705 | 1,710 | 1,696 | 1,707 | +2 | +0.1% | 221,600 |
| 2022/05/19 | 1,676 | 1,705 | 1,676 | 1,705 | -25 | -1.4% | 390,500 |
| 2022/05/18 | 1,734 | 1,736 | 1,716 | 1,730 | +3 | +0.2% | 175,000 |
| 2022/05/17 | 1,738 | 1,741 | 1,714 | 1,727 | -3 | -0.2% | 287,200 |
| 2022/05/16 | 1,759 | 1,763 | 1,715 | 1,730 | -14 | -0.8% | 353,200 |
| 2022/05/13 | 1,739 | 1,745 | 1,719 | 1,744 | +2 | +0.1% | 450,000 |
| 2022/05/12 | 1,746 | 1,747 | 1,721 | 1,742 | -14 | -0.8% | 443,900 |
| 2022/05/11 | 1,764 | 1,778 | 1,713 | 1,756 | -57 | -3.1% | 783,900 |
| 2022/05/10 | 1,793 | 1,815 | 1,758 | 1,813 | +43 | +2.4% | 796,400 |
| 2022/05/09 | 1,753 | 1,773 | 1,743 | 1,770 | -2 | -0.1% | 466,100 |
| 2022/05/06 | 1,745 | 1,784 | 1,739 | 1,772 | +25 | +1.4% | 614,100 |
| 2022/05/02 | 1,700 | 1,758 | 1,694 | 1,747 | +14 | +0.8% | 825,600 |
| 2022/04/28 | 1,645 | 1,755 | 1,630 | 1,733 | +120 | +7.4% | 1,481,100 |
| 2022/04/27 | 1,627 | 1,627 | 1,606 | 1,613 | -40 | -2.4% | 495,300 |
| 2022/04/26 | 1,649 | 1,672 | 1,636 | 1,653 | +7 | +0.4% | 427,800 |
| 2022/04/25 | 1,642 | 1,649 | 1,623 | 1,646 | -32 | -1.9% | 462,100 |
| 2022/04/22 | 1,658 | 1,683 | 1,656 | 1,678 | -16 | -0.9% | 295,600 |
| 2022/04/21 | 1,677 | 1,697 | 1,673 | 1,694 | +17 | +1% | 330,600 |
| 2022/04/20 | 1,679 | 1,696 | 1,663 | 1,677 | +14 | +0.8% | 412,500 |
| 2022/04/19 | 1,657 | 1,664 | 1,639 | 1,663 | +35 | +2.1% | 318,300 |
| 2022/04/18 | 1,624 | 1,632 | 1,611 | 1,628 | -10 | -0.6% | 245,500 |
| 2022/04/15 | 1,655 | 1,658 | 1,638 | 1,638 | -27 | -1.6% | 149,400 |
| 2022/04/14 | 1,658 | 1,668 | 1,649 | 1,665 | +22 | +1.3% | 220,300 |
| 2022/04/13 | 1,622 | 1,644 | 1,619 | 1,643 | +34 | +2.1% | 343,600 |
| 2022/04/12 | 1,619 | 1,629 | 1,609 | 1,609 | -21 | -1.3% | 333,400 |
| 2022/04/11 | 1,636 | 1,653 | 1,620 | 1,630 | -8 | -0.5% | 315,100 |
| 2022/04/08 | 1,657 | 1,661 | 1,620 | 1,638 | +1 | +0.1% | 451,000 |
| 2022/04/07 | 1,648 | 1,648 | 1,622 | 1,637 | -23 | -1.4% | 389,000 |
| 2022/04/06 | 1,713 | 1,715 | 1,660 | 1,660 | -75 | -4.3% | 465,200 |
| 2022/04/05 | 1,748 | 1,749 | 1,722 | 1,735 | -1 | -0.1% | 318,800 |
| 2022/04/04 | 1,725 | 1,737 | 1,709 | 1,736 | +11 | +0.6% | 239,900 |
| 2022/04/01 | 1,700 | 1,732 | 1,692 | 1,725 | +7 | +0.4% | 411,100 |
| 2022/03/31 | 1,715 | 1,722 | 1,702 | 1,718 | -31 | -1.8% | 471,600 |
601～
650
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 | 272,600円 | +2.9% | +17.9% | 3.67% | 7.84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 | 149,900円 | +8.9% | +39.9% | 1.27% | 16.54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 | 212,500円 | +7.9% | +119.2% | 4.71% | 20.34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 | 151,100円 | +6.7% | +20.7% | 3.97% | 13.26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
