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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,935 | 2,940.5 | 2,910.5 | 2,925 | +1 | ±0% | 342,200 |
| 2024/06/25 | 2,900 | 2,934.5 | 2,896 | 2,924 | +12.5 | +0.4% | 393,200 |
| 2024/06/24 | 2,920 | 2,937 | 2,890 | 2,911.5 | -8.5 | -0.3% | 403,900 |
| 2024/06/21 | 2,956 | 2,971 | 2,920 | 2,920 | -28 | -0.9% | 411,800 |
| 2024/06/20 | 2,945 | 2,952.5 | 2,925.5 | 2,948 | -8 | -0.3% | 236,700 |
| 2024/06/19 | 2,988 | 2,995 | 2,944.5 | 2,956 | -19.5 | -0.7% | 314,000 |
| 2024/06/18 | 2,950 | 2,975.5 | 2,932 | 2,975.5 | +55 | +1.9% | 364,100 |
| 2024/06/17 | 2,983.5 | 2,988 | 2,910 | 2,920.5 | -88.5 | -2.9% | 447,500 |
| 2024/06/14 | 2,939.5 | 3,038 | 2,939.5 | 3,009 | +57 | +1.9% | 598,500 |
| 2024/06/13 | 3,020 | 3,025 | 2,940 | 2,952 | -26 | -0.9% | 356,600 |
| 2024/06/12 | 2,988 | 2,993.5 | 2,960 | 2,978 | -2.5 | -0.1% | 229,100 |
| 2024/06/11 | 3,030 | 3,042 | 2,980.5 | 2,980.5 | -34.5 | -1.1% | 298,800 |
| 2024/06/10 | 2,994.5 | 3,019 | 2,981.5 | 3,015 | +45.5 | +1.5% | 293,900 |
| 2024/06/07 | 2,943 | 3,008 | 2,926.5 | 2,969.5 | +44.5 | +1.5% | 455,900 |
| 2024/06/06 | 2,950 | 2,950 | 2,917.5 | 2,925 | +7.5 | +0.3% | 322,400 |
| 2024/06/05 | 2,925.5 | 2,944 | 2,903 | 2,917.5 | -44.5 | -1.5% | 392,600 |
| 2024/06/04 | 2,999 | 2,999.5 | 2,943 | 2,962 | -59 | -2% | 580,000 |
| 2024/06/03 | 3,072 | 3,082 | 3,019 | 3,021 | -21 | -0.7% | 335,400 |
| 2024/05/31 | 3,035 | 3,054 | 3,018 | 3,042 | +21 | +0.7% | 421,500 |
| 2024/05/30 | 2,981 | 3,029 | 2,971 | 3,021 | -19 | -0.6% | 351,400 |
| 2024/05/29 | 3,087 | 3,103 | 3,028 | 3,040 | -58 | -1.9% | 377,700 |
| 2024/05/28 | 3,099 | 3,124 | 3,083 | 3,098 | +11 | +0.4% | 382,000 |
| 2024/05/27 | 3,090 | 3,098 | 3,051 | 3,087 | +11 | +0.4% | 344,700 |
| 2024/05/24 | 3,050 | 3,096 | 3,035 | 3,076 | -35 | -1.1% | 332,900 |
| 2024/05/23 | 3,060 | 3,111 | 3,032 | 3,111 | +31 | +1% | 433,000 |
| 2024/05/22 | 3,101 | 3,124 | 3,075 | 3,080 | -59 | -1.9% | 479,000 |
| 2024/05/21 | 3,124 | 3,201 | 3,121 | 3,139 | +37 | +1.2% | 558,400 |
| 2024/05/20 | 3,080 | 3,117 | 3,078 | 3,102 | +23 | +0.7% | 366,700 |
| 2024/05/17 | 3,031 | 3,103 | 3,022 | 3,079 | +24 | +0.8% | 460,300 |
| 2024/05/16 | 3,100 | 3,100 | 3,019 | 3,055 | -30 | -1% | 363,800 |
| 2024/05/15 | 3,095 | 3,109 | 3,070 | 3,085 | -21 | -0.7% | 379,800 |
| 2024/05/14 | 3,121 | 3,135 | 3,041 | 3,106 | -39 | -1.2% | 576,300 |
| 2024/05/13 | 3,160 | 3,167 | 3,108 | 3,145 | +15 | +0.5% | 694,100 |
| 2024/05/10 | 3,137 | 3,160 | 3,112 | 3,130 | -1 | ±0% | 541,900 |
| 2024/05/09 | 3,108 | 3,179 | 3,102 | 3,131 | +1 | ±0% | 513,700 |
| 2024/05/08 | 3,149 | 3,151 | 3,089 | 3,130 | -26 | -0.8% | 627,400 |
| 2024/05/07 | 3,200 | 3,210 | 3,133 | 3,156 | +4 | +0.1% | 570,500 |
| 2024/05/02 | 3,140 | 3,175 | 3,092 | 3,152 | -8 | -0.3% | 618,200 |
| 2024/05/01 | 3,190 | 3,202 | 3,122 | 3,160 | -100 | -3.1% | 1,014,500 |
| 2024/04/30 | 3,016 | 3,260 | 3,014 | 3,260 | +333.5 | +11.4% | 1,990,700 |
| 2024/04/26 | 2,740 | 2,984 | 2,700 | 2,926.5 | +136.5 | +4.9% | 2,019,300 |
| 2024/04/25 | 2,840 | 2,852 | 2,790 | 2,790 | -39.5 | -1.4% | 460,800 |
| 2024/04/24 | 2,802 | 2,835.5 | 2,796 | 2,829.5 | +18.5 | +0.7% | 593,900 |
| 2024/04/23 | 2,830 | 2,846.5 | 2,777.5 | 2,811 | -18.5 | -0.7% | 576,200 |
| 2024/04/22 | 2,820 | 2,832 | 2,789 | 2,829.5 | +15.5 | +0.6% | 464,300 |
| 2024/04/19 | 2,829 | 2,849 | 2,755.5 | 2,814 | -41.5 | -1.5% | 508,100 |
| 2024/04/18 | 2,819.5 | 2,876 | 2,790 | 2,855.5 | +24 | +0.8% | 470,200 |
| 2024/04/17 | 2,850 | 2,862.5 | 2,801 | 2,831.5 | -12.5 | -0.4% | 437,500 |
| 2024/04/16 | 2,886 | 2,904.5 | 2,832.5 | 2,844 | -57 | -2% | 492,800 |
| 2024/04/15 | 2,868 | 2,903.5 | 2,841 | 2,901 | -3 | -0.1% | 407,400 |
101～
150
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
