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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,550 | 3,620 | 3,510 | 3,510 | +40 | +1.2% | 596,800 |
| 2018/07/17 | 3,385 | 3,505 | 3,380 | 3,470 | +135 | +4% | 916,200 |
| 2018/07/13 | 3,425 | 3,445 | 3,325 | 3,335 | -50 | -1.5% | 528,600 |
| 2018/07/12 | 3,375 | 3,410 | 3,360 | 3,385 | +15 | +0.4% | 386,700 |
| 2018/07/11 | 3,425 | 3,460 | 3,365 | 3,370 | -105 | -3% | 452,500 |
| 2018/07/10 | 3,435 | 3,510 | 3,395 | 3,475 | +75 | +2.2% | 501,300 |
| 2018/07/09 | 3,360 | 3,405 | 3,325 | 3,400 | +55 | +1.6% | 340,300 |
| 2018/07/06 | 3,260 | 3,365 | 3,240 | 3,345 | +120 | +3.7% | 549,100 |
| 2018/07/05 | 3,285 | 3,330 | 3,205 | 3,225 | -90 | -2.7% | 618,100 |
| 2018/07/04 | 3,410 | 3,430 | 3,285 | 3,315 | -115 | -3.4% | 598,100 |
| 2018/07/03 | 3,410 | 3,485 | 3,405 | 3,430 | -10 | -0.3% | 484,000 |
| 2018/07/02 | 3,530 | 3,610 | 3,435 | 3,440 | -115 | -3.2% | 485,500 |
| 2018/06/29 | 3,590 | 3,600 | 3,515 | 3,555 | +30 | +0.9% | 407,300 |
| 2018/06/28 | 3,495 | 3,535 | 3,440 | 3,525 | +10 | +0.3% | 371,400 |
| 2018/06/27 | 3,540 | 3,560 | 3,455 | 3,515 | -15 | -0.4% | 386,100 |
| 2018/06/26 | 3,375 | 3,540 | 3,345 | 3,530 | +115 | +3.4% | 564,700 |
| 2018/06/25 | 3,440 | 3,510 | 3,395 | 3,415 | -10 | -0.3% | 672,400 |
| 2018/06/22 | 3,430 | 3,450 | 3,370 | 3,425 | -60 | -1.7% | 570,500 |
| 2018/06/21 | 3,525 | 3,555 | 3,470 | 3,485 | -40 | -1.1% | 536,600 |
| 2018/06/20 | 3,535 | 3,535 | 3,440 | 3,525 | -60 | -1.7% | 700,200 |
| 2018/06/19 | 3,650 | 3,715 | 3,570 | 3,585 | -95 | -2.6% | 427,200 |
| 2018/06/18 | 3,720 | 3,750 | 3,625 | 3,680 | -35 | -0.9% | 484,700 |
| 2018/06/15 | 3,910 | 3,910 | 3,655 | 3,715 | -190 | -4.9% | 985,100 |
| 2018/06/14 | 3,920 | 3,930 | 3,880 | 3,905 | -15 | -0.4% | 440,200 |
| 2018/06/13 | 3,900 | 3,930 | 3,860 | 3,920 | +40 | +1% | 582,000 |
| 2018/06/12 | 3,855 | 3,915 | 3,815 | 3,880 | +70 | +1.8% | 775,000 |
| 2018/06/11 | 3,845 | 3,865 | 3,800 | 3,810 | -25 | -0.7% | 364,200 |
| 2018/06/08 | 3,860 | 3,870 | 3,815 | 3,835 | -60 | -1.5% | 534,800 |
| 2018/06/07 | 3,835 | 3,930 | 3,825 | 3,895 | +60 | +1.6% | 725,000 |
| 2018/06/06 | 3,950 | 3,990 | 3,810 | 3,835 | -105 | -2.7% | 779,600 |
| 2018/06/05 | 4,000 | 4,010 | 3,900 | 3,940 | -5 | -0.1% | 682,700 |
| 2018/06/04 | 3,950 | 3,970 | 3,910 | 3,945 | +25 | +0.6% | 680,300 |
| 2018/06/01 | 3,885 | 3,945 | 3,875 | 3,920 | +35 | +0.9% | 820,800 |
| 2018/05/31 | 3,880 | 3,920 | 3,870 | 3,885 | +30 | +0.8% | 775,100 |
| 2018/05/30 | 3,855 | 3,905 | 3,820 | 3,855 | -70 | -1.8% | 594,300 |
| 2018/05/29 | 3,980 | 3,995 | 3,905 | 3,925 | -80 | -2% | 522,600 |
| 2018/05/28 | 4,045 | 4,055 | 3,980 | 4,005 | -5 | -0.1% | 296,900 |
| 2018/05/25 | 3,965 | 4,030 | 3,945 | 4,010 | +50 | +1.3% | 449,100 |
| 2018/05/24 | 4,015 | 4,030 | 3,950 | 3,960 | -55 | -1.4% | 374,000 |
| 2018/05/23 | 4,065 | 4,155 | 4,010 | 4,015 | -70 | -1.7% | 549,600 |
| 2018/05/22 | 4,085 | 4,105 | 4,040 | 4,085 | -50 | -1.2% | 370,300 |
| 2018/05/21 | 4,120 | 4,165 | 4,095 | 4,135 | +55 | +1.3% | 328,800 |
| 2018/05/18 | 4,070 | 4,120 | 4,050 | 4,080 | +40 | +1% | 369,200 |
| 2018/05/17 | 4,020 | 4,090 | 3,950 | 4,040 | -20 | -0.5% | 572,500 |
| 2018/05/16 | 3,920 | 4,070 | 3,905 | 4,060 | +160 | +4.1% | 870,700 |
| 2018/05/15 | 3,895 | 3,930 | 3,885 | 3,900 | -15 | -0.4% | 396,600 |
| 2018/05/14 | 3,880 | 3,935 | 3,855 | 3,915 | +5 | +0.1% | 337,200 |
| 2018/05/11 | 3,900 | 3,970 | 3,880 | 3,910 | +5 | +0.1% | 766,700 |
| 2018/05/10 | 3,820 | 3,915 | 3,815 | 3,905 | +60 | +1.6% | 535,700 |
| 2018/05/09 | 3,785 | 3,870 | 3,750 | 3,845 | +60 | +1.6% | 724,000 |
1551～
1600
件表示中 / 3586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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 | 1,120,000円 | +1.7% | +18.5% | 1.79% | 14.11倍 | 1.81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 | 151,600円 | +8.9% | +39.9% | 1.25% | 16.73倍 | 1.71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 | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23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
