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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,680 | 2,733 | 2,653.5 | 2,730.5 | +41.5 | +1.5% | 600,900 |
| 2024/10/25 | 2,699 | 2,700 | 2,666.5 | 2,689 | -14.5 | -0.5% | 335,400 |
| 2024/10/24 | 2,679.5 | 2,703.5 | 2,653.5 | 2,703.5 | +5 | +0.2% | 370,500 |
| 2024/10/23 | 2,719.5 | 2,731.5 | 2,695.5 | 2,698.5 | -34 | -1.2% | 399,200 |
| 2024/10/22 | 2,746.5 | 2,775 | 2,725 | 2,732.5 | -20.5 | -0.7% | 441,900 |
| 2024/10/21 | 2,760 | 2,775.5 | 2,741.5 | 2,753 | -12.5 | -0.5% | 356,200 |
| 2024/10/18 | 2,799.5 | 2,799.5 | 2,758 | 2,765.5 | -13 | -0.5% | 281,400 |
| 2024/10/17 | 2,798.5 | 2,800 | 2,775.5 | 2,778.5 | -20 | -0.7% | 259,100 |
| 2024/10/16 | 2,820 | 2,829.5 | 2,793.5 | 2,798.5 | -45.5 | -1.6% | 334,600 |
| 2024/10/15 | 2,861 | 2,861 | 2,820 | 2,844 | -10 | -0.4% | 454,600 |
| 2024/10/11 | 2,881.5 | 2,881.5 | 2,848 | 2,854 | -2.5 | -0.1% | 232,600 |
| 2024/10/10 | 2,878 | 2,883.5 | 2,849 | 2,856.5 | -2.5 | -0.1% | 162,300 |
| 2024/10/09 | 2,900 | 2,918 | 2,840.5 | 2,859 | -15 | -0.5% | 283,200 |
| 2024/10/08 | 2,865 | 2,903 | 2,859 | 2,874 | -11 | -0.4% | 236,500 |
| 2024/10/07 | 2,927 | 2,927 | 2,882 | 2,885 | +7.5 | +0.3% | 261,200 |
| 2024/10/04 | 2,868.5 | 2,887 | 2,861 | 2,877.5 | +4 | +0.1% | 240,700 |
| 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 |
201～
250
件表示中 / 3768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 | 338,900円 | +6.3% | +40.3% | 3.54% | 8.41倍 | 0.93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 |
| 大阪ソーダ | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04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 |
| ＵＢＥ | 236,600円 | +0.7% | +67.6% | 4.65% | 8.36倍 | 0.58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 |
| 日化薬 | 142,700円 | +5.4% | -11.5% | 4.20% | 12.73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 | 262,700円 | +4.1% | +6.2% | 2.34% | 16.13倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
