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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,401 | 2,425 | 2,388 | 2,405 | +54 | +2.3% | 544,100 |
| 2024/02/22 | 2,380 | 2,380 | 2,342.5 | 2,351 | +23.5 | +1% | 420,000 |
| 2024/02/21 | 2,365 | 2,376 | 2,319.5 | 2,327.5 | -21.5 | -0.9% | 478,400 |
| 2024/02/20 | 2,343 | 2,360 | 2,333 | 2,349 | +9.5 | +0.4% | 338,700 |
| 2024/02/19 | 2,330 | 2,352.5 | 2,323.5 | 2,339.5 | +26.5 | +1.1% | 259,600 |
| 2024/02/16 | 2,303 | 2,334 | 2,295.5 | 2,313 | +30 | +1.3% | 303,000 |
| 2024/02/15 | 2,314 | 2,324 | 2,267 | 2,283 | -14 | -0.6% | 426,800 |
| 2024/02/14 | 2,337.5 | 2,348 | 2,293 | 2,297 | -56.5 | -2.4% | 364,000 |
| 2024/02/13 | 2,290 | 2,354 | 2,263 | 2,353.5 | +87.5 | +3.9% | 774,100 |
| 2024/02/09 | 2,267 | 2,288.5 | 2,256 | 2,266 | +2 | +0.1% | 461,500 |
| 2024/02/08 | 2,258 | 2,273.5 | 2,227 | 2,264 | +5.5 | +0.2% | 376,500 |
| 2024/02/07 | 2,237 | 2,282 | 2,236 | 2,258.5 | +21 | +0.9% | 398,900 |
| 2024/02/06 | 2,276.5 | 2,283.5 | 2,237 | 2,237.5 | -39 | -1.7% | 515,500 |
| 2024/02/05 | 2,244 | 2,284 | 2,225 | 2,276.5 | +48 | +2.2% | 679,100 |
| 2024/02/02 | 2,287.5 | 2,287.5 | 2,228.5 | 2,228.5 | -25.5 | -1.1% | 892,000 |
| 2024/02/01 | 2,320.5 | 2,321.5 | 2,233 | 2,254 | -124 | -5.2% | 1,479,900 |
| 2024/01/31 | 2,480 | 2,499 | 2,334 | 2,378 | -90 | -3.6% | 1,509,400 |
| 2024/01/30 | 2,506 | 2,506.5 | 2,463.5 | 2,468 | -43 | -1.7% | 367,600 |
| 2024/01/29 | 2,487 | 2,524 | 2,468 | 2,511 | +43.5 | +1.8% | 394,900 |
| 2024/01/26 | 2,476.5 | 2,486 | 2,462 | 2,467.5 | -27 | -1.1% | 284,200 |
| 2024/01/25 | 2,441 | 2,494.5 | 2,435 | 2,494.5 | +40 | +1.6% | 301,200 |
| 2024/01/24 | 2,469 | 2,469 | 2,440.5 | 2,454.5 | -26.5 | -1.1% | 332,400 |
| 2024/01/23 | 2,498 | 2,511 | 2,463.5 | 2,481 | -2 | -0.1% | 412,900 |
| 2024/01/22 | 2,472 | 2,484 | 2,450 | 2,483 | +39 | +1.6% | 273,700 |
| 2024/01/19 | 2,414 | 2,450 | 2,413 | 2,444 | +54.5 | +2.3% | 296,100 |
| 2024/01/18 | 2,430 | 2,432 | 2,388 | 2,389.5 | -42.5 | -1.7% | 311,400 |
| 2024/01/17 | 2,448 | 2,487 | 2,432 | 2,432 | -8.5 | -0.3% | 364,400 |
| 2024/01/16 | 2,474.5 | 2,475.5 | 2,430 | 2,440.5 | -34 | -1.4% | 364,500 |
| 2024/01/15 | 2,470 | 2,480.5 | 2,461 | 2,474.5 | +3 | +0.1% | 350,900 |
| 2024/01/12 | 2,534 | 2,534 | 2,457.5 | 2,471.5 | -32.5 | -1.3% | 464,400 |
| 2024/01/11 | 2,512 | 2,530.5 | 2,504 | 2,504 | +26.5 | +1.1% | 503,600 |
| 2024/01/10 | 2,471 | 2,486 | 2,454.5 | 2,477.5 | +6.5 | +0.3% | 332,400 |
| 2024/01/09 | 2,474 | 2,482 | 2,451.5 | 2,471 | +3 | +0.1% | 331,800 |
| 2024/01/05 | 2,453 | 2,486 | 2,450.5 | 2,468 | +18 | +0.7% | 354,700 |
| 2024/01/04 | 2,391.5 | 2,450 | 2,369.5 | 2,450 | +59 | +2.5% | 353,500 |
| 2023/12/29 | 2,378 | 2,392 | 2,373.5 | 2,391 | +14.5 | +0.6% | 219,100 |
| 2023/12/28 | 2,348.5 | 2,384.5 | 2,343.5 | 2,376.5 | +10 | +0.4% | 208,100 |
| 2023/12/27 | 2,349.5 | 2,372 | 2,341.5 | 2,366.5 | +24 | +1% | 329,800 |
| 2023/12/26 | 2,333.5 | 2,351 | 2,325 | 2,342.5 | +9 | +0.4% | 183,200 |
| 2023/12/25 | 2,372 | 2,374.5 | 2,333.5 | 2,333.5 | -16 | -0.7% | 208,400 |
| 2023/12/22 | 2,334 | 2,351.5 | 2,329.5 | 2,349.5 | +26.5 | +1.1% | 248,800 |
| 2023/12/21 | 2,325 | 2,335 | 2,300 | 2,323 | -4 | -0.2% | 280,900 |
| 2023/12/20 | 2,300 | 2,339 | 2,298 | 2,327 | +41.5 | +1.8% | 353,700 |
| 2023/12/19 | 2,268.5 | 2,295 | 2,264 | 2,285.5 | +17.5 | +0.8% | 259,300 |
| 2023/12/18 | 2,270 | 2,273.5 | 2,237.5 | 2,268 | -2 | -0.1% | 229,500 |
| 2023/12/15 | 2,256 | 2,278.5 | 2,233 | 2,270 | +29 | +1.3% | 310,100 |
| 2023/12/14 | 2,238.5 | 2,259.5 | 2,207 | 2,241 | +18 | +0.8% | 514,300 |
| 2023/12/13 | 2,229.5 | 2,232.5 | 2,206.5 | 2,223 | +5 | +0.2% | 242,400 |
| 2023/12/12 | 2,262 | 2,267.5 | 2,217.5 | 2,218 | -30.5 | -1.4% | 303,000 |
| 2023/12/11 | 2,262 | 2,273 | 2,237 | 2,248.5 | +7 | +0.3% | 358,500 |
51～
100
件表示中 / 3452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 | 313,000円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90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 |
| アイカ工 | 345,000円 | +5.7% | +5.2% | 3.28% | 14.24倍 | 1.36倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日化薬 | 133,400円 | +1.7% | -45.3% | 3.37% | 53.96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 | 265,400円 | +6.3% | +7.3% | 2.15% | 17.70倍 | 1.48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 |
| デンカ | 230,100円 | -6.8% | -89.3% | 4.35% | 18.03倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
