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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
