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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,300 | 3,420 | 3,285 | 3,315 | -15 | -0.5% | 1,016,400 |
| 2017/12/05 | 3,330 | 3,360 | 3,290 | 3,330 | -70 | -2.1% | 701,400 |
| 2017/12/04 | 3,405 | 3,455 | 3,400 | 3,400 | -35 | -1% | 497,100 |
| 2017/12/01 | 3,445 | 3,475 | 3,395 | 3,435 | ±0 | ±0% | 472,800 |
| 2017/11/30 | 3,435 | 3,465 | 3,360 | 3,435 | -15 | -0.4% | 666,600 |
| 2017/11/29 | 3,520 | 3,565 | 3,435 | 3,450 | -10 | -0.3% | 725,400 |
| 2017/11/28 | 3,695 | 3,695 | 3,435 | 3,460 | -305 | -8.1% | 1,601,400 |
| 2017/11/27 | 3,800 | 3,820 | 3,715 | 3,765 | -10 | -0.3% | 458,000 |
| 2017/11/24 | 3,720 | 3,785 | 3,700 | 3,775 | ±0 | ±0% | 336,800 |
| 2017/11/22 | 3,830 | 3,880 | 3,740 | 3,775 | +35 | +0.9% | 564,900 |
| 2017/11/21 | 3,600 | 3,790 | 3,590 | 3,740 | +170 | +4.8% | 902,000 |
| 2017/11/20 | 3,555 | 3,585 | 3,500 | 3,570 | +15 | +0.4% | 483,200 |
| 2017/11/17 | 3,565 | 3,580 | 3,495 | 3,555 | -35 | -1% | 787,300 |
| 2017/11/16 | 3,450 | 3,605 | 3,430 | 3,590 | +100 | +2.9% | 545,200 |
| 2017/11/15 | 3,630 | 3,630 | 3,490 | 3,490 | -105 | -2.9% | 573,400 |
| 2017/11/14 | 3,530 | 3,610 | 3,490 | 3,595 | +65 | +1.8% | 553,200 |
| 2017/11/13 | 3,570 | 3,570 | 3,510 | 3,530 | -45 | -1.3% | 416,500 |
| 2017/11/10 | 3,455 | 3,610 | 3,455 | 3,575 | +55 | +1.6% | 741,500 |
| 2017/11/09 | 3,560 | 3,650 | 3,465 | 3,520 | -20 | -0.6% | 963,000 |
| 2017/11/08 | 3,460 | 3,585 | 3,450 | 3,540 | +65 | +1.9% | 757,500 |
| 2017/11/07 | 3,460 | 3,530 | 3,410 | 3,475 | -30 | -0.9% | 1,056,100 |
| 2017/11/06 | 3,400 | 3,550 | 3,395 | 3,505 | +120 | +3.5% | 947,200 |
| 2017/11/02 | 3,295 | 3,400 | 3,260 | 3,385 | +125 | +3.8% | 1,078,400 |
| 2017/11/01 | 3,195 | 3,305 | 3,175 | 3,260 | +55 | +1.7% | 865,400 |
| 2017/10/31 | 3,095 | 3,240 | 3,095 | 3,205 | +80 | +2.6% | 1,386,000 |
| 2017/10/30 | 2,917 | 3,255 | 2,893 | 3,125 | +250 | +8.7% | 2,389,200 |
| 2017/10/27 | 2,875 | 2,945 | 2,700 | 2,875 | +41 | +1.4% | 2,817,200 |
| 2017/10/26 | 2,804 | 2,857 | 2,785 | 2,834 | -3 | -0.1% | 1,010,000 |
| 2017/10/25 | 2,749 | 2,878 | 2,743 | 2,837 | +106 | +3.9% | 1,650,900 |
| 2017/10/24 | 2,662 | 2,731 | 2,653 | 2,731 | +53 | +2% | 843,800 |
| 2017/10/23 | 2,649 | 2,681 | 2,626 | 2,678 | +61 | +2.3% | 878,000 |
| 2017/10/20 | 2,576 | 2,622 | 2,574 | 2,617 | +28 | +1.1% | 484,000 |
| 2017/10/19 | 2,607 | 2,624 | 2,575 | 2,589 | -6 | -0.2% | 349,300 |
| 2017/10/18 | 2,614 | 2,616 | 2,563 | 2,595 | -8 | -0.3% | 353,700 |
| 2017/10/17 | 2,600 | 2,626 | 2,584 | 2,603 | +19 | +0.7% | 479,800 |
| 2017/10/16 | 2,570 | 2,592 | 2,548 | 2,584 | +26 | +1% | 553,100 |
| 2017/10/13 | 2,581 | 2,610 | 2,508 | 2,558 | -49 | -1.9% | 1,502,900 |
| 2017/10/12 | 2,633 | 2,643 | 2,598 | 2,607 | -17 | -0.6% | 669,700 |
| 2017/10/11 | 2,700 | 2,700 | 2,621 | 2,624 | -92 | -3.4% | 794,300 |
| 2017/10/10 | 2,649 | 2,719 | 2,629 | 2,716 | +66 | +2.5% | 772,100 |
| 2017/10/06 | 2,650 | 2,669 | 2,642 | 2,650 | +11 | +0.4% | 521,500 |
| 2017/10/05 | 2,660 | 2,672 | 2,632 | 2,639 | -28 | -1% | 428,900 |
| 2017/10/04 | 2,675 | 2,710 | 2,663 | 2,667 | -1 | ±0% | 652,000 |
| 2017/10/03 | 2,659 | 2,683 | 2,632 | 2,668 | +43 | +1.6% | 455,300 |
| 2017/10/02 | 2,650 | 2,668 | 2,618 | 2,625 | -38 | -1.4% | 532,700 |
| 2017/09/29 | 2,668 | 2,700 | 2,650 | 2,663 | -11 | -0.4% | 788,800 |
| 2017/09/28 | 2,672 | 2,680 | 2,640 | 2,674 | +18 | +0.7% | 950,900 |
| 2017/09/27 | 2,649 | 2,672 | 2,633 | 2,656 | +2,131 | +405.9% | 697,200 |
| 2017/09/26 | 521 | 529 | 519 | 525 | ±0 | ±0% | 2,840,000 |
| 2017/09/25 | 519 | 526 | 519 | 525 | +7 | +1.4% | 2,587,000 |
1701～
1750
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
