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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
