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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 555 | 558 | 549 | 554 | +4 | +0.7% | 2,307,000 |
| 2017/07/07 | 546 | 555 | 543 | 550 | -2 | -0.4% | 2,810,000 |
| 2017/07/06 | 548 | 561 | 545 | 552 | +5 | +0.9% | 7,196,000 |
| 2017/07/05 | 538 | 548 | 537 | 547 | +8 | +1.5% | 2,531,000 |
| 2017/07/04 | 554 | 555 | 538 | 539 | -9 | -1.6% | 3,352,000 |
| 2017/07/03 | 543 | 548 | 536 | 548 | +7 | +1.3% | 2,363,000 |
| 2017/06/30 | 541 | 543 | 532 | 541 | -4 | -0.7% | 4,633,000 |
| 2017/06/29 | 553 | 554 | 541 | 545 | -4 | -0.7% | 3,677,000 |
| 2017/06/28 | 542 | 556 | 540 | 549 | +6 | +1.1% | 8,907,000 |
| 2017/06/27 | 509 | 548 | 505 | 543 | +48 | +9.7% | 16,739,000 |
| 2017/06/26 | 495 | 498 | 491 | 495 | -3 | -0.6% | 2,263,000 |
| 2017/06/23 | 507 | 510 | 497 | 498 | -11 | -2.2% | 2,902,000 |
| 2017/06/22 | 516 | 516 | 508 | 509 | -7 | -1.4% | 2,434,000 |
| 2017/06/21 | 507 | 519 | 504 | 516 | +9 | +1.8% | 3,288,000 |
| 2017/06/20 | 510 | 514 | 506 | 507 | +3 | +0.6% | 3,251,000 |
| 2017/06/19 | 500 | 506 | 497 | 504 | +4 | +0.8% | 1,755,000 |
| 2017/06/16 | 497 | 506 | 497 | 500 | +1 | +0.2% | 2,699,000 |
| 2017/06/15 | 503 | 504 | 492 | 499 | -8 | -1.6% | 3,641,000 |
| 2017/06/14 | 510 | 511 | 504 | 507 | -3 | -0.6% | 2,125,000 |
| 2017/06/13 | 518 | 519 | 510 | 510 | -12 | -2.3% | 2,836,000 |
| 2017/06/12 | 515 | 532 | 514 | 522 | +10 | +2% | 4,641,000 |
| 2017/06/09 | 513 | 518 | 511 | 512 | -1 | -0.2% | 3,617,000 |
| 2017/06/08 | 520 | 521 | 512 | 513 | -7 | -1.3% | 3,011,000 |
| 2017/06/07 | 516 | 525 | 515 | 520 | +6 | +1.2% | 4,433,000 |
| 2017/06/06 | 513 | 520 | 513 | 514 | -2 | -0.4% | 3,343,000 |
| 2017/06/05 | 512 | 520 | 509 | 516 | +2 | +0.4% | 4,286,000 |
| 2017/06/02 | 497 | 515 | 493 | 514 | +22 | +4.5% | 7,129,000 |
| 2017/06/01 | 494 | 501 | 489 | 492 | +2 | +0.4% | 5,704,000 |
| 2017/05/31 | 478 | 492 | 478 | 490 | +9 | +1.9% | 4,695,000 |
| 2017/05/30 | 477 | 485 | 475 | 481 | +2 | +0.4% | 3,278,000 |
| 2017/05/29 | 484 | 485 | 478 | 479 | -5 | -1% | 2,680,000 |
| 2017/05/26 | 489 | 491 | 483 | 484 | -8 | -1.6% | 4,400,000 |
| 2017/05/25 | 500 | 500 | 488 | 492 | -5 | -1% | 5,785,000 |
| 2017/05/24 | 496 | 499 | 491 | 497 | +7 | +1.4% | 3,065,000 |
| 2017/05/23 | 502 | 505 | 489 | 490 | -11 | -2.2% | 4,255,000 |
| 2017/05/22 | 506 | 511 | 497 | 501 | +1 | +0.2% | 4,817,000 |
| 2017/05/19 | 490 | 500 | 485 | 500 | +13 | +2.7% | 5,889,000 |
| 2017/05/18 | 493 | 499 | 487 | 487 | -16 | -3.2% | 5,403,000 |
| 2017/05/17 | 515 | 515 | 502 | 503 | -15 | -2.9% | 4,848,000 |
| 2017/05/16 | 520 | 528 | 515 | 518 | +2 | +0.4% | 4,606,000 |
| 2017/05/15 | 516 | 518 | 506 | 516 | -5 | -1% | 6,090,000 |
| 2017/05/12 | 530 | 532 | 516 | 521 | -10 | -1.9% | 6,542,000 |
| 2017/05/11 | 531 | 536 | 526 | 531 | -2 | -0.4% | 4,615,000 |
| 2017/05/10 | 540 | 540 | 528 | 533 | -5 | -0.9% | 7,389,000 |
| 2017/05/09 | 549 | 551 | 537 | 538 | -14 | -2.5% | 6,209,000 |
| 2017/05/08 | 561 | 563 | 547 | 552 | -2 | -0.4% | 7,055,000 |
| 2017/05/02 | 578 | 578 | 553 | 554 | -30 | -5.1% | 10,178,000 |
| 2017/05/01 | 552 | 598 | 551 | 584 | +35 | +6.4% | 16,043,000 |
| 2017/04/28 | 535 | 564 | 510 | 549 | +8 | +1.5% | 18,512,000 |
| 2017/04/27 | 539 | 543 | 526 | 541 | +40 | +8% | 12,786,000 |
1901～
1950
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 | 264,100円 | +1.8% | +17.9% | 3.79% | 7.60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 | 207,100円 | +4.7% | -45.0% | 5.31% | - | 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 | 155,300円 | +8.9% | +39.9% | 1.22% | 17.00倍 | 1.73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 | 192,300円 | +7.9% | +119.2% | 5.20% | 18.41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 | 911,000円 | +1.7% | +18.5% | 3.07% | 11.48倍 | 1.47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
