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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,676 | 2,676 | 2,602.5 | 2,625.5 | -25 | -0.9% | 361,300 |
| 2024/09/05 | 2,605 | 2,680 | 2,597.5 | 2,650.5 | +3.5 | +0.1% | 677,900 |
| 2024/09/04 | 2,677.5 | 2,693.5 | 2,633.5 | 2,647 | -143 | -5.1% | 768,600 |
| 2024/09/03 | 2,823 | 2,833.5 | 2,790 | 2,790 | -30.5 | -1.1% | 238,100 |
| 2024/09/02 | 2,817 | 2,835.5 | 2,805 | 2,820.5 | +20 | +0.7% | 292,300 |
| 2024/08/30 | 2,773 | 2,804.5 | 2,758 | 2,800.5 | +27 | +1% | 403,900 |
| 2024/08/29 | 2,800 | 2,808 | 2,756 | 2,773.5 | -3 | -0.1% | 775,800 |
| 2024/08/28 | 2,780.5 | 2,782.5 | 2,753 | 2,776.5 | -10.5 | -0.4% | 347,900 |
| 2024/08/27 | 2,775.5 | 2,794 | 2,772 | 2,787 | +17 | +0.6% | 365,900 |
| 2024/08/26 | 2,823 | 2,823 | 2,763.5 | 2,770 | -54 | -1.9% | 328,300 |
| 2024/08/23 | 2,800 | 2,833.5 | 2,800 | 2,824 | +13 | +0.5% | 182,300 |
| 2024/08/22 | 2,830 | 2,830 | 2,801.5 | 2,811 | +1.5 | +0.1% | 225,000 |
| 2024/08/21 | 2,808 | 2,820.5 | 2,792.5 | 2,809.5 | -20.5 | -0.7% | 244,400 |
| 2024/08/20 | 2,828 | 2,840.5 | 2,793 | 2,830 | +40 | +1.4% | 276,800 |
| 2024/08/19 | 2,825 | 2,850 | 2,780.5 | 2,790 | -35.5 | -1.3% | 337,100 |
| 2024/08/16 | 2,786.5 | 2,829.5 | 2,776.5 | 2,825.5 | +84 | +3.1% | 401,400 |
| 2024/08/15 | 2,744.5 | 2,756.5 | 2,723 | 2,741.5 | -2 | -0.1% | 506,600 |
| 2024/08/14 | 2,748.5 | 2,769 | 2,723 | 2,743.5 | -9.5 | -0.3% | 438,500 |
| 2024/08/13 | 2,715 | 2,768 | 2,710.5 | 2,753 | +79 | +3% | 477,500 |
| 2024/08/09 | 2,708.5 | 2,708.5 | 2,636 | 2,674 | +24.5 | +0.9% | 597,000 |
| 2024/08/08 | 2,625.5 | 2,715 | 2,616 | 2,649.5 | -34.5 | -1.3% | 774,600 |
| 2024/08/07 | 2,618 | 2,751 | 2,608 | 2,684 | +16 | +0.6% | 621,800 |
| 2024/08/06 | 2,641.5 | 2,728 | 2,605 | 2,668 | +176.5 | +7.1% | 772,800 |
| 2024/08/05 | 2,600 | 2,616.5 | 2,433 | 2,491.5 | -226 | -8.3% | 1,612,800 |
| 2024/08/02 | 2,740 | 2,750 | 2,676 | 2,717.5 | -149 | -5.2% | 706,700 |
| 2024/08/01 | 2,920.5 | 2,927 | 2,836.5 | 2,866.5 | -101.5 | -3.4% | 614,000 |
| 2024/07/31 | 2,930 | 2,968 | 2,887 | 2,968 | +49.5 | +1.7% | 509,700 |
| 2024/07/30 | 2,975 | 2,983.5 | 2,916 | 2,918.5 | -67.5 | -2.3% | 530,400 |
| 2024/07/29 | 2,868 | 2,989.5 | 2,835 | 2,986 | +79.5 | +2.7% | 1,150,300 |
| 2024/07/26 | 2,740 | 3,000 | 2,740 | 2,906.5 | +163.5 | +6% | 2,205,000 |
| 2024/07/25 | 2,777 | 2,777.5 | 2,728.5 | 2,743 | -85.5 | -3% | 659,600 |
| 2024/07/24 | 2,868 | 2,880.5 | 2,820 | 2,828.5 | -48 | -1.7% | 473,000 |
| 2024/07/23 | 2,907 | 2,908 | 2,872.5 | 2,876.5 | +5.5 | +0.2% | 333,200 |
| 2024/07/22 | 2,910 | 2,919.5 | 2,860.5 | 2,871 | -41 | -1.4% | 551,000 |
| 2024/07/19 | 2,963.5 | 2,963.5 | 2,892 | 2,912 | -54 | -1.8% | 683,100 |
| 2024/07/18 | 2,973 | 2,996.5 | 2,963.5 | 2,966 | -42 | -1.4% | 408,700 |
| 2024/07/17 | 2,990 | 3,027 | 2,985 | 3,008 | +40 | +1.3% | 362,200 |
| 2024/07/16 | 2,965 | 2,983 | 2,955 | 2,968 | +5.5 | +0.2% | 360,800 |
| 2024/07/12 | 2,950.5 | 2,994 | 2,950.5 | 2,962.5 | -51.5 | -1.7% | 486,500 |
| 2024/07/11 | 2,998 | 3,033 | 2,986 | 3,014 | +53.5 | +1.8% | 552,400 |
| 2024/07/10 | 2,995 | 3,007 | 2,937.5 | 2,960.5 | -55.5 | -1.8% | 568,900 |
| 2024/07/09 | 2,969 | 3,030 | 2,965 | 3,016 | +54 | +1.8% | 603,300 |
| 2024/07/08 | 2,943 | 2,966.5 | 2,926.5 | 2,962 | +20 | +0.7% | 342,400 |
| 2024/07/05 | 3,010 | 3,021 | 2,942 | 2,942 | -46 | -1.5% | 375,600 |
| 2024/07/04 | 3,020 | 3,024 | 2,980 | 2,988 | ±0 | ±0% | 281,400 |
| 2024/07/03 | 2,948 | 3,000 | 2,941.5 | 2,988 | +36 | +1.2% | 416,600 |
| 2024/07/02 | 2,926 | 2,965 | 2,919 | 2,952 | +31.5 | +1.1% | 516,000 |
| 2024/07/01 | 2,980.5 | 3,015 | 2,920 | 2,920.5 | -30 | -1% | 631,600 |
| 2024/06/28 | 2,949 | 2,966 | 2,931.5 | 2,950.5 | +14.5 | +0.5% | 477,900 |
| 2024/06/27 | 2,918.5 | 2,948 | 2,912 | 2,936 | +11 | +0.4% | 278,200 |
51～
100
件表示中 / 3585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 | 264,800円 | +2.9% | +17.9% | 3.78% | 7.62倍 | 0.75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 | 1,112,000円 | +1.7% | +18.5% | 1.80% | 14.01倍 | 1.80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 | 146,800円 | +8.9% | +39.9% | 1.29% | 16.20倍 | 1.65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 | 211,700円 | +7.9% | +119.2% | 4.72% | 20.27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 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19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
