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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,820 | 1,822 | 1,805 | 1,807 | +1 | +0.1% | 172,300 |
| 2022/12/26 | 1,806 | 1,817 | 1,800 | 1,806 | +6 | +0.3% | 246,700 |
| 2022/12/23 | 1,797 | 1,804 | 1,785 | 1,800 | -6 | -0.3% | 221,400 |
| 2022/12/22 | 1,808 | 1,815 | 1,794 | 1,806 | +10 | +0.6% | 301,300 |
| 2022/12/21 | 1,838 | 1,839 | 1,791 | 1,796 | -42 | -2.3% | 399,100 |
| 2022/12/20 | 1,856 | 1,863 | 1,809 | 1,838 | -10 | -0.5% | 455,900 |
| 2022/12/19 | 1,847 | 1,858 | 1,832 | 1,848 | -2 | -0.1% | 394,300 |
| 2022/12/16 | 1,843 | 1,858 | 1,840 | 1,850 | -17 | -0.9% | 241,900 |
| 2022/12/15 | 1,860 | 1,874 | 1,857 | 1,867 | +1 | +0.1% | 160,100 |
| 2022/12/14 | 1,850 | 1,871 | 1,844 | 1,866 | +19 | +1% | 219,700 |
| 2022/12/13 | 1,874 | 1,890 | 1,842 | 1,847 | -13 | -0.7% | 380,900 |
| 2022/12/12 | 1,860 | 1,861 | 1,845 | 1,860 | -1 | -0.1% | 256,800 |
| 2022/12/09 | 1,858 | 1,879 | 1,853 | 1,861 | -4 | -0.2% | 341,800 |
| 2022/12/08 | 1,878 | 1,878 | 1,853 | 1,865 | -17 | -0.9% | 301,900 |
| 2022/12/07 | 1,867 | 1,885 | 1,864 | 1,882 | +11 | +0.6% | 302,800 |
| 2022/12/06 | 1,877 | 1,884 | 1,862 | 1,871 | -14 | -0.7% | 310,900 |
| 2022/12/05 | 1,898 | 1,909 | 1,883 | 1,885 | -10 | -0.5% | 275,600 |
| 2022/12/02 | 1,899 | 1,899 | 1,877 | 1,895 | -15 | -0.8% | 353,300 |
| 2022/12/01 | 1,925 | 1,928 | 1,906 | 1,910 | -3 | -0.2% | 314,900 |
| 2022/11/30 | 1,900 | 1,918 | 1,900 | 1,913 | +14 | +0.7% | 416,800 |
| 2022/11/29 | 1,888 | 1,918 | 1,877 | 1,899 | +11 | +0.6% | 418,500 |
| 2022/11/28 | 1,899 | 1,910 | 1,879 | 1,888 | -3 | -0.2% | 446,100 |
| 2022/11/25 | 1,860 | 1,893 | 1,852 | 1,891 | +43 | +2.3% | 387,400 |
| 2022/11/24 | 1,854 | 1,858 | 1,840 | 1,848 | ±0 | ±0% | 265,200 |
| 2022/11/22 | 1,845 | 1,856 | 1,845 | 1,848 | +9 | +0.5% | 209,200 |
| 2022/11/21 | 1,831 | 1,839 | 1,824 | 1,839 | +10 | +0.5% | 180,700 |
| 2022/11/18 | 1,822 | 1,841 | 1,821 | 1,829 | +15 | +0.8% | 275,000 |
| 2022/11/17 | 1,801 | 1,820 | 1,798 | 1,814 | +8 | +0.4% | 203,500 |
| 2022/11/16 | 1,801 | 1,811 | 1,788 | 1,806 | -7 | -0.4% | 266,800 |
| 2022/11/15 | 1,781 | 1,817 | 1,778 | 1,813 | +33 | +1.9% | 292,200 |
| 2022/11/14 | 1,808 | 1,811 | 1,780 | 1,780 | -19 | -1.1% | 275,700 |
| 2022/11/11 | 1,804 | 1,807 | 1,790 | 1,799 | +20 | +1.1% | 492,400 |
| 2022/11/10 | 1,776 | 1,786 | 1,764 | 1,779 | -10 | -0.6% | 276,600 |
| 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 |
651～
700
件表示中 / 3768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 | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 |
| 大阪ソーダ | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73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 | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
