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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,622 | 2,625 | 2,589.5 | 2,600 | -9 | -0.3% | 279,900 |
| 2025/01/20 | 2,583 | 2,614 | 2,576.5 | 2,609 | +39 | +1.5% | 343,600 |
| 2025/01/17 | 2,541.5 | 2,575.5 | 2,532 | 2,570 | +29.5 | +1.2% | 407,700 |
| 2025/01/16 | 2,555 | 2,568 | 2,540.5 | 2,540.5 | +0.5 | ±0% | 267,100 |
| 2025/01/15 | 2,563.5 | 2,582 | 2,528 | 2,540 | -8.5 | -0.3% | 355,600 |
| 2025/01/14 | 2,592 | 2,606.5 | 2,530.5 | 2,548.5 | -56 | -2.2% | 457,300 |
| 2025/01/10 | 2,605 | 2,617 | 2,593 | 2,604.5 | -0.5 | ±0% | 388,400 |
| 2025/01/09 | 2,604 | 2,611.5 | 2,586.5 | 2,605 | -3 | -0.1% | 409,600 |
| 2025/01/08 | 2,607 | 2,633 | 2,601 | 2,608 | ±0 | ±0% | 347,500 |
| 2025/01/07 | 2,628 | 2,629.5 | 2,594 | 2,608 | -7 | -0.3% | 436,000 |
| 2025/01/06 | 2,650 | 2,654.5 | 2,608 | 2,615 | -22.5 | -0.9% | 566,700 |
| 2024/12/30 | 2,645 | 2,664.5 | 2,630.5 | 2,637.5 | -12.5 | -0.5% | 361,300 |
| 2024/12/27 | 2,609 | 2,650 | 2,605.5 | 2,650 | +48.5 | +1.9% | 309,900 |
| 2024/12/26 | 2,600 | 2,605.5 | 2,585 | 2,601.5 | -7 | -0.3% | 394,100 |
| 2024/12/25 | 2,608.5 | 2,617.5 | 2,582 | 2,608.5 | +17 | +0.7% | 263,400 |
| 2024/12/24 | 2,590 | 2,624 | 2,586 | 2,591.5 | -1.5 | -0.1% | 298,000 |
| 2024/12/23 | 2,571 | 2,598 | 2,552.5 | 2,593 | +28.5 | +1.1% | 330,100 |
| 2024/12/20 | 2,589 | 2,597 | 2,560 | 2,564.5 | +18 | +0.7% | 474,600 |
| 2024/12/19 | 2,540 | 2,574 | 2,532.5 | 2,546.5 | -16.5 | -0.6% | 345,000 |
| 2024/12/18 | 2,567 | 2,608 | 2,563 | 2,563 | -14.5 | -0.6% | 297,200 |
| 2024/12/17 | 2,630 | 2,641 | 2,577.5 | 2,577.5 | -54.5 | -2.1% | 452,000 |
| 2024/12/16 | 2,646.5 | 2,664.5 | 2,632 | 2,632 | -21 | -0.8% | 386,000 |
| 2024/12/13 | 2,650 | 2,675.5 | 2,646 | 2,653 | -19 | -0.7% | 417,600 |
| 2024/12/12 | 2,689 | 2,707 | 2,672 | 2,672 | +3.5 | +0.1% | 411,900 |
| 2024/12/11 | 2,658 | 2,682 | 2,649 | 2,668.5 | +10.5 | +0.4% | 415,900 |
| 2024/12/10 | 2,694.5 | 2,695 | 2,654 | 2,658 | +2.5 | +0.1% | 373,000 |
| 2024/12/09 | 2,650 | 2,692 | 2,644.5 | 2,655.5 | +17.5 | +0.7% | 635,200 |
| 2024/12/06 | 2,649.5 | 2,660 | 2,626 | 2,638 | -13.5 | -0.5% | 395,800 |
| 2024/12/05 | 2,668.5 | 2,678.5 | 2,646 | 2,651.5 | -7 | -0.3% | 367,700 |
| 2024/12/04 | 2,682.5 | 2,694.5 | 2,658.5 | 2,658.5 | -43.5 | -1.6% | 459,700 |
| 2024/12/03 | 2,695.5 | 2,720.5 | 2,693.5 | 2,702 | +21.5 | +0.8% | 419,000 |
| 2024/12/02 | 2,653.5 | 2,692 | 2,653.5 | 2,680.5 | +20 | +0.8% | 276,200 |
| 2024/11/29 | 2,687.5 | 2,698.5 | 2,653 | 2,660.5 | -11.5 | -0.4% | 301,800 |
| 2024/11/28 | 2,655 | 2,683 | 2,654 | 2,672 | +6 | +0.2% | 262,500 |
| 2024/11/27 | 2,700 | 2,714 | 2,650 | 2,666 | -39.5 | -1.5% | 398,800 |
| 2024/11/26 | 2,736 | 2,751.5 | 2,691.5 | 2,705.5 | -41 | -1.5% | 255,100 |
| 2024/11/25 | 2,762.5 | 2,770.5 | 2,739 | 2,746.5 | +12.5 | +0.5% | 407,300 |
| 2024/11/22 | 2,672.5 | 2,739 | 2,670 | 2,734 | +86 | +3.2% | 506,300 |
| 2024/11/21 | 2,661.5 | 2,673.5 | 2,643 | 2,648 | -11 | -0.4% | 225,600 |
| 2024/11/20 | 2,672 | 2,688.5 | 2,650 | 2,659 | -8.5 | -0.3% | 250,700 |
| 2024/11/19 | 2,650 | 2,680 | 2,648.5 | 2,667.5 | +30.5 | +1.2% | 314,800 |
| 2024/11/18 | 2,633.5 | 2,656 | 2,622.5 | 2,637 | +4.5 | +0.2% | 525,000 |
| 2024/11/15 | 2,650 | 2,671.5 | 2,632.5 | 2,632.5 | +8.5 | +0.3% | 450,600 |
| 2024/11/14 | 2,635 | 2,650.5 | 2,624 | 2,624 | -18 | -0.7% | 443,700 |
| 2024/11/13 | 2,693.5 | 2,703.5 | 2,633.5 | 2,642 | -71.5 | -2.6% | 648,600 |
| 2024/11/12 | 2,722.5 | 2,744.5 | 2,707 | 2,713.5 | +8 | +0.3% | 404,800 |
| 2024/11/11 | 2,736.5 | 2,741 | 2,704 | 2,705.5 | -40 | -1.5% | 443,400 |
| 2024/11/08 | 2,812.5 | 2,815.5 | 2,736 | 2,745.5 | -28.5 | -1% | 481,500 |
| 2024/11/07 | 2,760 | 2,793.5 | 2,723.5 | 2,774 | +37 | +1.4% | 655,000 |
| 2024/11/06 | 2,732 | 2,776 | 2,729 | 2,737 | +32.5 | +1.2% | 575,600 |
51～
100
件表示中 / 3673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 | 248,000円 | +1.8% | +17.9% | 4.03% | 7.14倍 | 0.70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 | 199,500円 | +4.7% | -45.0% | 5.51% | - | 0.49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 |
| 大阪ソーダ | 149,600円 | +8.9% | +39.9% | 1.27% | 16.37倍 | 1.67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 | 196,600円 | +7.9% | +119.2% | 5.09% | 18.83倍 | 0.54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 |
| 上村工業 | 909,000円 | +1.7% | +18.5% | 3.08% | 11.46倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
