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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,100 | 3,140 | 3,035 | 3,050 | -55 | -1.8% | 469,400 |
| 2018/09/26 | 3,130 | 3,140 | 3,075 | 3,105 | -10 | -0.3% | 414,100 |
| 2018/09/25 | 3,075 | 3,130 | 3,015 | 3,115 | +45 | +1.5% | 564,900 |
| 2018/09/21 | 3,040 | 3,100 | 3,010 | 3,070 | +70 | +2.3% | 722,700 |
| 2018/09/20 | 3,110 | 3,110 | 2,998 | 3,000 | -75 | -2.4% | 632,500 |
| 2018/09/19 | 3,075 | 3,125 | 3,050 | 3,075 | +70 | +2.3% | 813,200 |
| 2018/09/18 | 2,959 | 3,010 | 2,915 | 3,005 | +42 | +1.4% | 816,000 |
| 2018/09/14 | 2,940 | 2,976 | 2,900 | 2,963 | -6 | -0.2% | 943,300 |
| 2018/09/13 | 2,973 | 3,025 | 2,955 | 2,969 | +8 | +0.3% | 397,900 |
| 2018/09/12 | 3,050 | 3,065 | 2,922 | 2,961 | -84 | -2.8% | 693,200 |
| 2018/09/11 | 3,070 | 3,080 | 3,000 | 3,045 | ±0 | ±0% | 365,400 |
| 2018/09/10 | 3,105 | 3,115 | 3,035 | 3,045 | -70 | -2.2% | 424,200 |
| 2018/09/07 | 3,200 | 3,200 | 3,075 | 3,115 | -120 | -3.7% | 530,500 |
| 2018/09/06 | 3,255 | 3,280 | 3,205 | 3,235 | -60 | -1.8% | 364,200 |
| 2018/09/05 | 3,350 | 3,350 | 3,260 | 3,295 | -70 | -2.1% | 344,800 |
| 2018/09/04 | 3,405 | 3,415 | 3,345 | 3,365 | -15 | -0.4% | 434,900 |
| 2018/09/03 | 3,430 | 3,430 | 3,325 | 3,380 | -30 | -0.9% | 494,500 |
| 2018/08/31 | 3,445 | 3,450 | 3,390 | 3,410 | -70 | -2% | 429,600 |
| 2018/08/30 | 3,465 | 3,540 | 3,420 | 3,480 | +165 | +5% | 1,239,000 |
| 2018/08/29 | 3,310 | 3,365 | 3,300 | 3,315 | ±0 | ±0% | 346,900 |
| 2018/08/28 | 3,365 | 3,390 | 3,310 | 3,315 | +5 | +0.2% | 285,400 |
| 2018/08/27 | 3,305 | 3,325 | 3,285 | 3,310 | +35 | +1.1% | 267,500 |
| 2018/08/24 | 3,340 | 3,340 | 3,260 | 3,275 | -55 | -1.7% | 312,200 |
| 2018/08/23 | 3,330 | 3,355 | 3,305 | 3,330 | +15 | +0.5% | 287,700 |
| 2018/08/22 | 3,260 | 3,330 | 3,260 | 3,315 | +75 | +2.3% | 353,700 |
| 2018/08/21 | 3,210 | 3,265 | 3,180 | 3,240 | +15 | +0.5% | 295,700 |
| 2018/08/20 | 3,285 | 3,300 | 3,220 | 3,225 | -85 | -2.6% | 284,700 |
| 2018/08/17 | 3,305 | 3,330 | 3,280 | 3,310 | +20 | +0.6% | 285,600 |
| 2018/08/16 | 3,200 | 3,310 | 3,190 | 3,290 | +20 | +0.6% | 586,200 |
| 2018/08/15 | 3,315 | 3,340 | 3,235 | 3,270 | -30 | -0.9% | 363,700 |
| 2018/08/14 | 3,250 | 3,335 | 3,250 | 3,300 | +85 | +2.6% | 533,600 |
| 2018/08/13 | 3,315 | 3,320 | 3,210 | 3,215 | -135 | -4% | 488,400 |
| 2018/08/10 | 3,430 | 3,440 | 3,340 | 3,350 | -80 | -2.3% | 450,600 |
| 2018/08/09 | 3,385 | 3,470 | 3,375 | 3,430 | +50 | +1.5% | 456,400 |
| 2018/08/08 | 3,315 | 3,425 | 3,315 | 3,380 | +75 | +2.3% | 724,500 |
| 2018/08/07 | 3,250 | 3,325 | 3,215 | 3,305 | +65 | +2% | 438,300 |
| 2018/08/06 | 3,285 | 3,290 | 3,225 | 3,240 | -45 | -1.4% | 364,300 |
| 2018/08/03 | 3,335 | 3,345 | 3,250 | 3,285 | -70 | -2.1% | 558,200 |
| 2018/08/02 | 3,395 | 3,455 | 3,335 | 3,355 | -55 | -1.6% | 858,500 |
| 2018/08/01 | 3,520 | 3,530 | 3,280 | 3,410 | -110 | -3.1% | 1,295,600 |
| 2018/07/31 | 3,650 | 3,740 | 3,420 | 3,520 | -110 | -3% | 1,793,500 |
| 2018/07/30 | 3,655 | 3,695 | 3,600 | 3,630 | -20 | -0.5% | 480,400 |
| 2018/07/27 | 3,660 | 3,690 | 3,605 | 3,650 | +60 | +1.7% | 563,800 |
| 2018/07/26 | 3,610 | 3,645 | 3,570 | 3,590 | +40 | +1.1% | 469,600 |
| 2018/07/25 | 3,510 | 3,555 | 3,490 | 3,550 | +70 | +2% | 468,800 |
| 2018/07/24 | 3,415 | 3,480 | 3,375 | 3,480 | +90 | +2.7% | 448,400 |
| 2018/07/23 | 3,430 | 3,445 | 3,365 | 3,390 | -85 | -2.4% | 515,700 |
| 2018/07/20 | 3,520 | 3,585 | 3,415 | 3,475 | -30 | -0.9% | 661,400 |
| 2018/07/19 | 3,520 | 3,520 | 3,450 | 3,505 | -5 | -0.1% | 490,100 |
| 2018/07/18 | 3,550 | 3,620 | 3,510 | 3,510 | +40 | +1.2% | 596,800 |
1601～
1650
件表示中 / 3685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 | 262,800円 | +1.8% | +17.9% | 3.81% | 7.56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 |
| ＵＢＥ | 205,700円 | +4.7% | -45.0% | 5.35% | - | 0.50倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 大阪ソーダ | 153,900円 | +8.9% | +39.9% | 1.23% | 16.84倍 | 1.72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 | 192,400円 | +7.9% | +119.2% | 5.20% | 18.42倍 | 0.53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 |
| 上村工業 | 920,000円 | +1.7% | +18.5% | 3.04% | 11.59倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
