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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
651～
700
件表示中 / 3704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 | 278,500円 | +6.3% | +40.3% | 4.31% | 6.91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 |
| ＵＢＥ | 222,500円 | +0.7% | +67.6% | 4.94% | 7.86倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 128,400円 | +5.4% | -11.5% | 4.67% | 11.72倍 | 0.76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 |
| 大阪ソーダ | 147,700円 | +2.9% | +27.9% | 1.35% | 15.12倍 | 1.60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 |
| クレハ | 328,000円 | +1.8% | +37.0% | 6.59% | 16.31倍 | 0.78倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
市場注目の銘柄
チャート関連のコラム
