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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,715 | 1,722 | 1,702 | 1,718 | -31 | -1.8% | 471,600 |
| 2022/03/30 | 1,748 | 1,752 | 1,726 | 1,749 | -16 | -0.9% | 476,400 |
| 2022/03/29 | 1,769 | 1,771 | 1,751 | 1,765 | +3 | +0.2% | 374,700 |
| 2022/03/28 | 1,790 | 1,790 | 1,760 | 1,762 | -8 | -0.5% | 355,100 |
| 2022/03/25 | 1,780 | 1,791 | 1,767 | 1,770 | +5 | +0.3% | 422,300 |
| 2022/03/24 | 1,734 | 1,769 | 1,726 | 1,765 | +8 | +0.5% | 473,400 |
| 2022/03/23 | 1,740 | 1,762 | 1,731 | 1,757 | +23 | +1.3% | 737,400 |
| 2022/03/22 | 1,764 | 1,774 | 1,732 | 1,734 | +7 | +0.4% | 575,300 |
| 2022/03/18 | 1,689 | 1,727 | 1,687 | 1,727 | +24 | +1.4% | 1,534,700 |
| 2022/03/17 | 1,698 | 1,709 | 1,684 | 1,703 | +3 | +0.2% | 700,500 |
| 2022/03/16 | 1,706 | 1,710 | 1,687 | 1,700 | +5 | +0.3% | 406,100 |
| 2022/03/15 | 1,667 | 1,713 | 1,667 | 1,695 | +26 | +1.6% | 485,300 |
| 2022/03/14 | 1,644 | 1,688 | 1,642 | 1,669 | +31 | +1.9% | 493,100 |
| 2022/03/11 | 1,624 | 1,644 | 1,606 | 1,638 | -2 | -0.1% | 540,000 |
| 2022/03/10 | 1,609 | 1,658 | 1,606 | 1,640 | +81 | +5.2% | 538,800 |
| 2022/03/09 | 1,584 | 1,597 | 1,551 | 1,559 | -25 | -1.6% | 584,100 |
| 2022/03/08 | 1,614 | 1,628 | 1,577 | 1,584 | -61 | -3.7% | 805,900 |
| 2022/03/07 | 1,712 | 1,717 | 1,618 | 1,645 | -90 | -5.2% | 892,300 |
| 2022/03/04 | 1,740 | 1,745 | 1,720 | 1,735 | -23 | -1.3% | 636,200 |
| 2022/03/03 | 1,780 | 1,780 | 1,754 | 1,758 | +7 | +0.4% | 523,000 |
| 2022/03/02 | 1,760 | 1,767 | 1,743 | 1,751 | -38 | -2.1% | 417,300 |
| 2022/03/01 | 1,789 | 1,811 | 1,779 | 1,789 | +20 | +1.1% | 374,400 |
| 2022/02/28 | 1,759 | 1,769 | 1,743 | 1,769 | +28 | +1.6% | 405,900 |
| 2022/02/25 | 1,751 | 1,762 | 1,725 | 1,741 | -8 | -0.5% | 455,400 |
| 2022/02/24 | 1,770 | 1,782 | 1,726 | 1,749 | -31 | -1.7% | 655,300 |
| 2022/02/22 | 1,810 | 1,811 | 1,767 | 1,780 | -52 | -2.8% | 684,100 |
| 2022/02/21 | 1,864 | 1,864 | 1,823 | 1,832 | -59 | -3.1% | 427,900 |
| 2022/02/18 | 1,887 | 1,907 | 1,879 | 1,891 | -30 | -1.6% | 326,700 |
| 2022/02/17 | 1,947 | 1,949 | 1,905 | 1,921 | -20 | -1% | 262,400 |
| 2022/02/16 | 1,935 | 1,943 | 1,927 | 1,941 | +27 | +1.4% | 236,300 |
| 2022/02/15 | 1,913 | 1,936 | 1,906 | 1,914 | +15 | +0.8% | 332,000 |
| 2022/02/14 | 1,881 | 1,915 | 1,869 | 1,899 | -13 | -0.7% | 373,200 |
| 2022/02/10 | 1,924 | 1,938 | 1,897 | 1,912 | -5 | -0.3% | 458,600 |
| 2022/02/09 | 1,951 | 1,951 | 1,916 | 1,917 | -25 | -1.3% | 379,500 |
| 2022/02/08 | 1,955 | 1,972 | 1,933 | 1,942 | -29 | -1.5% | 365,400 |
| 2022/02/07 | 1,935 | 1,979 | 1,915 | 1,971 | +38 | +2% | 717,200 |
| 2022/02/04 | 1,916 | 1,958 | 1,907 | 1,933 | +54 | +2.9% | 718,000 |
| 2022/02/03 | 1,843 | 1,891 | 1,841 | 1,879 | +33 | +1.8% | 591,900 |
| 2022/02/02 | 1,829 | 1,855 | 1,821 | 1,846 | +36 | +2% | 504,700 |
| 2022/02/01 | 1,803 | 1,835 | 1,790 | 1,810 | -5 | -0.3% | 464,800 |
| 2022/01/31 | 1,819 | 1,850 | 1,800 | 1,815 | -14 | -0.8% | 693,800 |
| 2022/01/28 | 1,808 | 1,839 | 1,802 | 1,829 | +54 | +3% | 545,400 |
| 2022/01/27 | 1,829 | 1,834 | 1,766 | 1,775 | -39 | -2.1% | 549,800 |
| 2022/01/26 | 1,857 | 1,862 | 1,814 | 1,814 | -29 | -1.6% | 277,000 |
| 2022/01/25 | 1,830 | 1,846 | 1,818 | 1,843 | -4 | -0.2% | 460,100 |
| 2022/01/24 | 1,810 | 1,849 | 1,808 | 1,847 | +21 | +1.2% | 237,200 |
| 2022/01/21 | 1,827 | 1,827 | 1,783 | 1,826 | -32 | -1.7% | 626,500 |
| 2022/01/20 | 1,833 | 1,873 | 1,832 | 1,858 | +45 | +2.5% | 651,800 |
| 2022/01/19 | 1,825 | 1,843 | 1,805 | 1,813 | -38 | -2.1% | 456,200 |
| 2022/01/18 | 1,867 | 1,886 | 1,838 | 1,851 | -15 | -0.8% | 364,700 |
651～
700
件表示中 / 3586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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87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 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11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 | 151,600円 | +8.9% | +39.9% | 1.25% | 16.73倍 | 1.71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 | 150,700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
