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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,115 | 3,160 | 3,090 | 3,140 | +25 | +0.8% | 337,200 |
| 2018/02/20 | 3,115 | 3,145 | 3,070 | 3,115 | -35 | -1.1% | 399,700 |
| 2018/02/19 | 3,045 | 3,165 | 3,045 | 3,150 | +135 | +4.5% | 586,900 |
| 2018/02/16 | 2,953 | 3,030 | 2,932 | 3,015 | +63 | +2.1% | 525,300 |
| 2018/02/15 | 2,914 | 2,956 | 2,895 | 2,952 | +54 | +1.9% | 360,300 |
| 2018/02/14 | 2,926 | 2,969 | 2,861 | 2,898 | -16 | -0.5% | 477,100 |
| 2018/02/13 | 2,980 | 3,020 | 2,903 | 2,914 | -14 | -0.5% | 815,100 |
| 2018/02/09 | 2,926 | 2,977 | 2,892 | 2,928 | -122 | -4% | 827,400 |
| 2018/02/08 | 3,010 | 3,060 | 2,987 | 3,050 | +40 | +1.3% | 478,300 |
| 2018/02/07 | 3,175 | 3,195 | 3,005 | 3,010 | ±0 | ±0% | 734,900 |
| 2018/02/06 | 3,025 | 3,080 | 2,908 | 3,010 | -215 | -6.7% | 1,148,700 |
| 2018/02/05 | 3,255 | 3,280 | 3,195 | 3,225 | -140 | -4.2% | 735,100 |
| 2018/02/02 | 3,425 | 3,470 | 3,360 | 3,365 | -90 | -2.6% | 692,200 |
| 2018/02/01 | 3,460 | 3,505 | 3,400 | 3,455 | -5 | -0.1% | 1,229,400 |
| 2018/01/31 | 3,365 | 3,610 | 3,320 | 3,460 | +25 | +0.7% | 1,410,000 |
| 2018/01/30 | 3,530 | 3,550 | 3,405 | 3,435 | -110 | -3.1% | 755,200 |
| 2018/01/29 | 3,500 | 3,600 | 3,490 | 3,545 | +30 | +0.9% | 713,200 |
| 2018/01/26 | 3,575 | 3,580 | 3,505 | 3,515 | -45 | -1.3% | 433,700 |
| 2018/01/25 | 3,610 | 3,610 | 3,535 | 3,560 | -100 | -2.7% | 701,800 |
| 2018/01/24 | 3,640 | 3,710 | 3,635 | 3,660 | -25 | -0.7% | 442,300 |
| 2018/01/23 | 3,650 | 3,690 | 3,620 | 3,685 | +25 | +0.7% | 650,100 |
| 2018/01/22 | 3,645 | 3,660 | 3,540 | 3,660 | +10 | +0.3% | 791,700 |
| 2018/01/19 | 3,690 | 3,705 | 3,605 | 3,650 | +160 | +4.6% | 1,165,600 |
| 2018/01/18 | 3,650 | 3,650 | 3,460 | 3,490 | -140 | -3.9% | 992,800 |
| 2018/01/17 | 3,655 | 3,655 | 3,605 | 3,630 | -75 | -2% | 573,500 |
| 2018/01/16 | 3,655 | 3,715 | 3,605 | 3,705 | +45 | +1.2% | 546,400 |
| 2018/01/15 | 3,660 | 3,670 | 3,615 | 3,660 | ±0 | ±0% | 416,700 |
| 2018/01/12 | 3,650 | 3,675 | 3,620 | 3,660 | ±0 | ±0% | 686,500 |
| 2018/01/11 | 3,770 | 3,770 | 3,635 | 3,660 | -255 | -6.5% | 1,253,600 |
| 2018/01/10 | 3,900 | 3,930 | 3,855 | 3,915 | +10 | +0.3% | 395,900 |
| 2018/01/09 | 3,815 | 3,920 | 3,815 | 3,905 | +105 | +2.8% | 621,700 |
| 2018/01/05 | 3,780 | 3,800 | 3,760 | 3,800 | +40 | +1.1% | 399,600 |
| 2018/01/04 | 3,700 | 3,765 | 3,685 | 3,760 | +90 | +2.5% | 497,100 |
| 2017/12/29 | 3,640 | 3,685 | 3,625 | 3,670 | +15 | +0.4% | 261,200 |
| 2017/12/28 | 3,670 | 3,720 | 3,650 | 3,655 | +15 | +0.4% | 402,100 |
| 2017/12/27 | 3,610 | 3,645 | 3,565 | 3,640 | +85 | +2.4% | 405,800 |
| 2017/12/26 | 3,550 | 3,610 | 3,540 | 3,555 | -20 | -0.6% | 337,200 |
| 2017/12/25 | 3,590 | 3,595 | 3,540 | 3,575 | +5 | +0.1% | 178,500 |
| 2017/12/22 | 3,590 | 3,615 | 3,540 | 3,570 | ±0 | ±0% | 357,400 |
| 2017/12/21 | 3,530 | 3,595 | 3,510 | 3,570 | +45 | +1.3% | 341,400 |
| 2017/12/20 | 3,430 | 3,540 | 3,430 | 3,525 | +85 | +2.5% | 399,200 |
| 2017/12/19 | 3,495 | 3,515 | 3,425 | 3,440 | -35 | -1% | 326,000 |
| 2017/12/18 | 3,430 | 3,490 | 3,405 | 3,475 | +70 | +2.1% | 626,300 |
| 2017/12/15 | 3,405 | 3,440 | 3,370 | 3,405 | -30 | -0.9% | 356,900 |
| 2017/12/14 | 3,365 | 3,470 | 3,360 | 3,435 | +45 | +1.3% | 402,800 |
| 2017/12/13 | 3,420 | 3,435 | 3,370 | 3,390 | -25 | -0.7% | 391,900 |
| 2017/12/12 | 3,440 | 3,475 | 3,400 | 3,415 | -10 | -0.3% | 346,900 |
| 2017/12/11 | 3,460 | 3,460 | 3,395 | 3,425 | -10 | -0.3% | 407,800 |
| 2017/12/08 | 3,365 | 3,450 | 3,365 | 3,435 | +85 | +2.5% | 724,400 |
| 2017/12/07 | 3,330 | 3,390 | 3,310 | 3,350 | +35 | +1.1% | 486,500 |
1651～
1700
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
