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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,472.5 | 2,476.5 | 2,419.5 | 2,438.5 | -28 | -1.1% | 266,100 |
2023/09/25 | 2,463 | 2,479.5 | 2,451 | 2,466.5 | +12.5 | +0.5% | 270,500 |
2023/09/22 | 2,432.5 | 2,471 | 2,426.5 | 2,454 | +20 | +0.8% | 349,700 |
2023/09/21 | 2,448 | 2,469.5 | 2,427 | 2,434 | -23.5 | -1% | 229,600 |
2023/09/20 | 2,490 | 2,499.5 | 2,453.5 | 2,457.5 | -37 | -1.5% | 433,100 |
2023/09/19 | 2,478.5 | 2,494.5 | 2,455.5 | 2,494.5 | +16 | +0.6% | 451,000 |
2023/09/15 | 2,478.5 | 2,502.5 | 2,459 | 2,478.5 | +19 | +0.8% | 831,100 |
2023/09/14 | 2,418.5 | 2,459.5 | 2,416.5 | 2,459.5 | +41.5 | +1.7% | 436,100 |
2023/09/13 | 2,399 | 2,422 | 2,379 | 2,418 | +19 | +0.8% | 267,000 |
2023/09/12 | 2,400 | 2,408 | 2,384 | 2,399 | +18.5 | +0.8% | 159,400 |
2023/09/11 | 2,403.5 | 2,406.5 | 2,369.5 | 2,380.5 | -2.5 | -0.1% | 184,500 |
2023/09/08 | 2,418 | 2,425 | 2,383 | 2,383 | -38 | -1.6% | 441,400 |
2023/09/07 | 2,403 | 2,430.5 | 2,397.5 | 2,421 | +8.5 | +0.4% | 354,900 |
2023/09/06 | 2,404.5 | 2,420 | 2,392.5 | 2,412.5 | +4 | +0.2% | 288,400 |
2023/09/05 | 2,421 | 2,421 | 2,390.5 | 2,408.5 | -12.5 | -0.5% | 435,300 |
2023/09/04 | 2,368 | 2,421 | 2,364.5 | 2,421 | +64 | +2.7% | 467,700 |
2023/09/01 | 2,321 | 2,358.5 | 2,306 | 2,357 | +31 | +1.3% | 352,700 |
2023/08/31 | 2,301.5 | 2,332 | 2,292.5 | 2,326 | +18.5 | +0.8% | 424,700 |
2023/08/30 | 2,320 | 2,320 | 2,295 | 2,307.5 | -6 | -0.3% | 364,400 |
2023/08/29 | 2,340 | 2,340 | 2,300.5 | 2,313.5 | -15 | -0.6% | 333,500 |
2023/08/28 | 2,307.5 | 2,333 | 2,299 | 2,328.5 | +42.5 | +1.9% | 311,300 |
2023/08/25 | 2,287 | 2,294.5 | 2,277 | 2,286 | -21 | -0.9% | 294,200 |
2023/08/24 | 2,302.5 | 2,308 | 2,287 | 2,307 | -8.5 | -0.4% | 234,800 |
2023/08/23 | 2,275.5 | 2,318.5 | 2,271 | 2,315.5 | +19 | +0.8% | 195,500 |
2023/08/22 | 2,277 | 2,296.5 | 2,274.5 | 2,296.5 | +11 | +0.5% | 201,900 |
2023/08/21 | 2,278 | 2,302.5 | 2,275 | 2,285.5 | +12 | +0.5% | 265,500 |
2023/08/18 | 2,270 | 2,281 | 2,254.5 | 2,273.5 | -5.5 | -0.2% | 290,300 |
2023/08/17 | 2,297 | 2,301.5 | 2,247 | 2,279 | -28 | -1.2% | 383,200 |
2023/08/16 | 2,304.5 | 2,324 | 2,295.5 | 2,307 | -18 | -0.8% | 267,300 |
2023/08/15 | 2,350 | 2,353.5 | 2,322 | 2,325 | -24 | -1% | 292,100 |
2023/08/14 | 2,386.5 | 2,397 | 2,340 | 2,349 | -36 | -1.5% | 304,900 |
2023/08/10 | 2,350 | 2,388.5 | 2,338.5 | 2,385 | +41.5 | +1.8% | 391,600 |
2023/08/09 | 2,340.5 | 2,351.5 | 2,320 | 2,343.5 | +3 | +0.1% | 257,400 |
2023/08/08 | 2,377 | 2,381 | 2,333 | 2,340.5 | -37 | -1.6% | 419,600 |
2023/08/07 | 2,352.5 | 2,386.5 | 2,329.5 | 2,377.5 | +10.5 | +0.4% | 424,200 |
2023/08/04 | 2,363.5 | 2,388.5 | 2,343 | 2,367 | -11 | -0.5% | 450,300 |
2023/08/03 | 2,429.5 | 2,436.5 | 2,378 | 2,378 | -71.5 | -2.9% | 561,600 |
2023/08/02 | 2,449 | 2,481 | 2,436.5 | 2,449.5 | -11 | -0.4% | 434,700 |
2023/08/01 | 2,479.5 | 2,498 | 2,447.5 | 2,460.5 | +18 | +0.7% | 647,000 |
2023/07/31 | 2,466 | 2,473.5 | 2,429 | 2,442.5 | -6 | -0.2% | 602,100 |
2023/07/28 | 2,418 | 2,455 | 2,359.5 | 2,448.5 | -16.5 | -0.7% | 1,062,900 |
2023/07/27 | 2,344 | 2,491.5 | 2,291 | 2,465 | +94 | +4% | 2,141,800 |
2023/07/26 | 2,381 | 2,383.5 | 2,355 | 2,371 | +1.5 | +0.1% | 428,100 |
2023/07/25 | 2,330 | 2,374 | 2,327 | 2,369.5 | +41 | +1.8% | 507,100 |
2023/07/24 | 2,312 | 2,336.5 | 2,311 | 2,328.5 | +18.5 | +0.8% | 339,000 |
2023/07/21 | 2,316 | 2,320.5 | 2,293.5 | 2,310 | -7 | -0.3% | 314,100 |
2023/07/20 | 2,329 | 2,336 | 2,314.5 | 2,317 | -6.5 | -0.3% | 204,700 |
2023/07/19 | 2,312 | 2,326 | 2,308 | 2,323.5 | +22.5 | +1% | 253,800 |
2023/07/18 | 2,276 | 2,301.5 | 2,263.5 | 2,301 | +24.5 | +1.1% | 273,100 |
2023/07/14 | 2,278 | 2,290 | 2,261 | 2,276.5 | -9 | -0.4% | 481,500 |
151~
200
件表示中 / 3452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 | 313,000円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90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 |
アイカ工 | 345,000円 | +5.7% | +5.2% | 3.28% | 14.24倍 | 1.36倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
日化薬 | 133,400円 | +1.7% | -45.3% | 3.37% | 53.96倍 | 0.83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 |
エフピコ | 265,400円 | +6.3% | +7.3% | 2.15% | 17.70倍 | 1.48倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
デンカ | 230,100円 | -6.8% | -89.3% | 4.35% | 18.03倍 | 0.63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