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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,907 | 2,929 | 2,852 | 2,873.5 | +5 | +0.2% | 380,400 |
| 2024/10/02 | 2,867.5 | 2,900 | 2,853 | 2,868.5 | -17.5 | -0.6% | 256,000 |
| 2024/10/01 | 2,901 | 2,912.5 | 2,880.5 | 2,886 | +2.5 | +0.1% | 254,100 |
| 2024/09/30 | 2,822.5 | 2,894 | 2,811.5 | 2,883.5 | -39 | -1.3% | 566,700 |
| 2024/09/27 | 2,923 | 2,927 | 2,891 | 2,922.5 | -14 | -0.5% | 512,800 |
| 2024/09/26 | 2,915.5 | 2,936.5 | 2,889 | 2,936.5 | +51.5 | +1.8% | 439,300 |
| 2024/09/25 | 2,885.5 | 2,903.5 | 2,863.5 | 2,885 | -0.5 | ±0% | 277,600 |
| 2024/09/24 | 2,908.5 | 2,932.5 | 2,876.5 | 2,885.5 | +35 | +1.2% | 627,900 |
| 2024/09/20 | 2,819 | 2,894.5 | 2,799.5 | 2,850.5 | +81.5 | +2.9% | 739,800 |
| 2024/09/19 | 2,733 | 2,775 | 2,728 | 2,769 | +62.5 | +2.3% | 345,500 |
| 2024/09/18 | 2,702.5 | 2,712 | 2,677 | 2,706.5 | +26.5 | +1% | 273,400 |
| 2024/09/17 | 2,700 | 2,715.5 | 2,635 | 2,680 | -4 | -0.1% | 376,800 |
| 2024/09/13 | 2,710 | 2,714 | 2,671.5 | 2,684 | -27 | -1% | 463,700 |
| 2024/09/12 | 2,674.5 | 2,746 | 2,650 | 2,711 | +186.5 | +7.4% | 830,800 |
| 2024/09/11 | 2,564.5 | 2,568 | 2,492 | 2,524.5 | -63 | -2.4% | 351,800 |
| 2024/09/10 | 2,601.5 | 2,613 | 2,578 | 2,587.5 | +5 | +0.2% | 438,000 |
| 2024/09/09 | 2,560 | 2,591.5 | 2,515 | 2,582.5 | -43 | -1.6% | 538,800 |
| 2024/09/06 | 2,676 | 2,676 | 2,602.5 | 2,625.5 | -25 | -0.9% | 361,300 |
| 2024/09/05 | 2,605 | 2,680 | 2,597.5 | 2,650.5 | +3.5 | +0.1% | 677,900 |
| 2024/09/04 | 2,677.5 | 2,693.5 | 2,633.5 | 2,647 | -143 | -5.1% | 768,600 |
| 2024/09/03 | 2,823 | 2,833.5 | 2,790 | 2,790 | -30.5 | -1.1% | 238,100 |
| 2024/09/02 | 2,817 | 2,835.5 | 2,805 | 2,820.5 | +20 | +0.7% | 292,300 |
| 2024/08/30 | 2,773 | 2,804.5 | 2,758 | 2,800.5 | +27 | +1% | 403,900 |
| 2024/08/29 | 2,800 | 2,808 | 2,756 | 2,773.5 | -3 | -0.1% | 775,800 |
| 2024/08/28 | 2,780.5 | 2,782.5 | 2,753 | 2,776.5 | -10.5 | -0.4% | 347,900 |
| 2024/08/27 | 2,775.5 | 2,794 | 2,772 | 2,787 | +17 | +0.6% | 365,900 |
| 2024/08/26 | 2,823 | 2,823 | 2,763.5 | 2,770 | -54 | -1.9% | 328,300 |
| 2024/08/23 | 2,800 | 2,833.5 | 2,800 | 2,824 | +13 | +0.5% | 182,300 |
| 2024/08/22 | 2,830 | 2,830 | 2,801.5 | 2,811 | +1.5 | +0.1% | 225,000 |
| 2024/08/21 | 2,808 | 2,820.5 | 2,792.5 | 2,809.5 | -20.5 | -0.7% | 244,400 |
| 2024/08/20 | 2,828 | 2,840.5 | 2,793 | 2,830 | +40 | +1.4% | 276,800 |
| 2024/08/19 | 2,825 | 2,850 | 2,780.5 | 2,790 | -35.5 | -1.3% | 337,100 |
| 2024/08/16 | 2,786.5 | 2,829.5 | 2,776.5 | 2,825.5 | +84 | +3.1% | 401,400 |
| 2024/08/15 | 2,744.5 | 2,756.5 | 2,723 | 2,741.5 | -2 | -0.1% | 506,600 |
| 2024/08/14 | 2,748.5 | 2,769 | 2,723 | 2,743.5 | -9.5 | -0.3% | 438,500 |
| 2024/08/13 | 2,715 | 2,768 | 2,710.5 | 2,753 | +79 | +3% | 477,500 |
| 2024/08/09 | 2,708.5 | 2,708.5 | 2,636 | 2,674 | +24.5 | +0.9% | 597,000 |
| 2024/08/08 | 2,625.5 | 2,715 | 2,616 | 2,649.5 | -34.5 | -1.3% | 774,600 |
| 2024/08/07 | 2,618 | 2,751 | 2,608 | 2,684 | +16 | +0.6% | 621,800 |
| 2024/08/06 | 2,641.5 | 2,728 | 2,605 | 2,668 | +176.5 | +7.1% | 772,800 |
| 2024/08/05 | 2,600 | 2,616.5 | 2,433 | 2,491.5 | -226 | -8.3% | 1,612,800 |
| 2024/08/02 | 2,740 | 2,750 | 2,676 | 2,717.5 | -149 | -5.2% | 706,700 |
| 2024/08/01 | 2,920.5 | 2,927 | 2,836.5 | 2,866.5 | -101.5 | -3.4% | 614,000 |
| 2024/07/31 | 2,930 | 2,968 | 2,887 | 2,968 | +49.5 | +1.7% | 509,700 |
| 2024/07/30 | 2,975 | 2,983.5 | 2,916 | 2,918.5 | -67.5 | -2.3% | 530,400 |
| 2024/07/29 | 2,868 | 2,989.5 | 2,835 | 2,986 | +79.5 | +2.7% | 1,150,300 |
| 2024/07/26 | 2,740 | 3,000 | 2,740 | 2,906.5 | +163.5 | +6% | 2,205,000 |
| 2024/07/25 | 2,777 | 2,777.5 | 2,728.5 | 2,743 | -85.5 | -3% | 659,600 |
| 2024/07/24 | 2,868 | 2,880.5 | 2,820 | 2,828.5 | -48 | -1.7% | 473,000 |
| 2024/07/23 | 2,907 | 2,908 | 2,872.5 | 2,876.5 | +5.5 | +0.2% | 333,200 |
151～
200
件表示中 / 3702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 | 282,100円 | +6.3% | +40.3% | 4.25% | 7.00倍 | 0.78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 |
| 日化薬 | 128,600円 | +5.4% | -11.5% | 4.67% | 11.73倍 | 0.77倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 大阪ソーダ | 146,600円 | +2.9% | +27.9% | 1.36% | 15.00倍 | 1.59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 |
| クレハ | 329,000円 | +1.8% | +37.0% | 6.57% | 16.36倍 | 0.79倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| デンカ | 198,700円 | +2.4% | +149.2% | 5.03% | 11.41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 |
市場注目の銘柄
チャート関連のコラム
