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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 2024/11/05 | 2,660 | 2,744 | 2,650 | 2,704.5 | +60.5 | +2.3% | 874,200 |
| 2024/11/01 | 2,658 | 2,660.5 | 2,632 | 2,644 | -64 | -2.4% | 703,100 |
| 2024/10/31 | 2,686.5 | 2,711.5 | 2,657 | 2,708 | +41.5 | +1.6% | 732,600 |
| 2024/10/30 | 2,656 | 2,700 | 2,640 | 2,666.5 | +36.5 | +1.4% | 1,617,800 |
| 2024/10/29 | 2,714 | 2,750 | 2,601 | 2,630 | -100.5 | -3.7% | 2,291,200 |
| 2024/10/28 | 2,680 | 2,733 | 2,653.5 | 2,730.5 | +41.5 | +1.5% | 600,900 |
| 2024/10/25 | 2,699 | 2,700 | 2,666.5 | 2,689 | -14.5 | -0.5% | 335,400 |
| 2024/10/24 | 2,679.5 | 2,703.5 | 2,653.5 | 2,703.5 | +5 | +0.2% | 370,500 |
| 2024/10/23 | 2,719.5 | 2,731.5 | 2,695.5 | 2,698.5 | -34 | -1.2% | 399,200 |
| 2024/10/22 | 2,746.5 | 2,775 | 2,725 | 2,732.5 | -20.5 | -0.7% | 441,900 |
| 2024/10/21 | 2,760 | 2,775.5 | 2,741.5 | 2,753 | -12.5 | -0.5% | 356,200 |
| 2024/10/18 | 2,799.5 | 2,799.5 | 2,758 | 2,765.5 | -13 | -0.5% | 281,400 |
| 2024/10/17 | 2,798.5 | 2,800 | 2,775.5 | 2,778.5 | -20 | -0.7% | 259,100 |
| 2024/10/16 | 2,820 | 2,829.5 | 2,793.5 | 2,798.5 | -45.5 | -1.6% | 334,600 |
| 2024/10/15 | 2,861 | 2,861 | 2,820 | 2,844 | -10 | -0.4% | 454,600 |
| 2024/10/11 | 2,881.5 | 2,881.5 | 2,848 | 2,854 | -2.5 | -0.1% | 232,600 |
| 2024/10/10 | 2,878 | 2,883.5 | 2,849 | 2,856.5 | -2.5 | -0.1% | 162,300 |
| 2024/10/09 | 2,900 | 2,918 | 2,840.5 | 2,859 | -15 | -0.5% | 283,200 |
| 2024/10/08 | 2,865 | 2,903 | 2,859 | 2,874 | -11 | -0.4% | 236,500 |
| 2024/10/07 | 2,927 | 2,927 | 2,882 | 2,885 | +7.5 | +0.3% | 261,200 |
| 2024/10/04 | 2,868.5 | 2,887 | 2,861 | 2,877.5 | +4 | +0.1% | 240,700 |
101～
150
件表示中 / 3702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 | 282,000円 | +6.3% | +40.3% | 4.26% | 7.00倍 | 0.78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 |
| 日化薬 | 128,700円 | +5.4% | -11.5% | 4.66% | 11.74倍 | 0.77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 |
| 大阪ソーダ | 146,800円 | +2.9% | +27.9% | 1.36% | 15.02倍 | 1.60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 |
| クレハ | 330,000円 | +1.8% | +37.0% | 6.55% | 16.41倍 | 0.79倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| デンカ | 198,800円 | +2.4% | +149.2% | 5.03% | 11.42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 |
市場注目の銘柄
チャート関連のコラム
