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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 2,910 | 2,919.5 | 2,860.5 | 2,871 | -41 | -1.4% | 551,000 |
| 2024/07/19 | 2,963.5 | 2,963.5 | 2,892 | 2,912 | -54 | -1.8% | 683,100 |
| 2024/07/18 | 2,973 | 2,996.5 | 2,963.5 | 2,966 | -42 | -1.4% | 408,700 |
| 2024/07/17 | 2,990 | 3,027 | 2,985 | 3,008 | +40 | +1.3% | 362,200 |
| 2024/07/16 | 2,965 | 2,983 | 2,955 | 2,968 | +5.5 | +0.2% | 360,800 |
| 2024/07/12 | 2,950.5 | 2,994 | 2,950.5 | 2,962.5 | -51.5 | -1.7% | 486,500 |
| 2024/07/11 | 2,998 | 3,033 | 2,986 | 3,014 | +53.5 | +1.8% | 552,400 |
| 2024/07/10 | 2,995 | 3,007 | 2,937.5 | 2,960.5 | -55.5 | -1.8% | 568,900 |
| 2024/07/09 | 2,969 | 3,030 | 2,965 | 3,016 | +54 | +1.8% | 603,300 |
| 2024/07/08 | 2,943 | 2,966.5 | 2,926.5 | 2,962 | +20 | +0.7% | 342,400 |
| 2024/07/05 | 3,010 | 3,021 | 2,942 | 2,942 | -46 | -1.5% | 375,600 |
| 2024/07/04 | 3,020 | 3,024 | 2,980 | 2,988 | ±0 | ±0% | 281,400 |
| 2024/07/03 | 2,948 | 3,000 | 2,941.5 | 2,988 | +36 | +1.2% | 416,600 |
| 2024/07/02 | 2,926 | 2,965 | 2,919 | 2,952 | +31.5 | +1.1% | 516,000 |
| 2024/07/01 | 2,980.5 | 3,015 | 2,920 | 2,920.5 | -30 | -1% | 631,600 |
| 2024/06/28 | 2,949 | 2,966 | 2,931.5 | 2,950.5 | +14.5 | +0.5% | 477,900 |
| 2024/06/27 | 2,918.5 | 2,948 | 2,912 | 2,936 | +11 | +0.4% | 278,200 |
| 2024/06/26 | 2,935 | 2,940.5 | 2,910.5 | 2,925 | +1 | ±0% | 342,200 |
| 2024/06/25 | 2,900 | 2,934.5 | 2,896 | 2,924 | +12.5 | +0.4% | 393,200 |
| 2024/06/24 | 2,920 | 2,937 | 2,890 | 2,911.5 | -8.5 | -0.3% | 403,900 |
| 2024/06/21 | 2,956 | 2,971 | 2,920 | 2,920 | -28 | -0.9% | 411,800 |
| 2024/06/20 | 2,945 | 2,952.5 | 2,925.5 | 2,948 | -8 | -0.3% | 236,700 |
| 2024/06/19 | 2,988 | 2,995 | 2,944.5 | 2,956 | -19.5 | -0.7% | 314,000 |
| 2024/06/18 | 2,950 | 2,975.5 | 2,932 | 2,975.5 | +55 | +1.9% | 364,100 |
| 2024/06/17 | 2,983.5 | 2,988 | 2,910 | 2,920.5 | -88.5 | -2.9% | 447,500 |
| 2024/06/14 | 2,939.5 | 3,038 | 2,939.5 | 3,009 | +57 | +1.9% | 598,500 |
| 2024/06/13 | 3,020 | 3,025 | 2,940 | 2,952 | -26 | -0.9% | 356,600 |
| 2024/06/12 | 2,988 | 2,993.5 | 2,960 | 2,978 | -2.5 | -0.1% | 229,100 |
| 2024/06/11 | 3,030 | 3,042 | 2,980.5 | 2,980.5 | -34.5 | -1.1% | 298,800 |
| 2024/06/10 | 2,994.5 | 3,019 | 2,981.5 | 3,015 | +45.5 | +1.5% | 293,900 |
| 2024/06/07 | 2,943 | 3,008 | 2,926.5 | 2,969.5 | +44.5 | +1.5% | 455,900 |
| 2024/06/06 | 2,950 | 2,950 | 2,917.5 | 2,925 | +7.5 | +0.3% | 322,400 |
| 2024/06/05 | 2,925.5 | 2,944 | 2,903 | 2,917.5 | -44.5 | -1.5% | 392,600 |
| 2024/06/04 | 2,999 | 2,999.5 | 2,943 | 2,962 | -59 | -2% | 580,000 |
| 2024/06/03 | 3,072 | 3,082 | 3,019 | 3,021 | -21 | -0.7% | 335,400 |
| 2024/05/31 | 3,035 | 3,054 | 3,018 | 3,042 | +21 | +0.7% | 421,500 |
| 2024/05/30 | 2,981 | 3,029 | 2,971 | 3,021 | -19 | -0.6% | 351,400 |
| 2024/05/29 | 3,087 | 3,103 | 3,028 | 3,040 | -58 | -1.9% | 377,700 |
| 2024/05/28 | 3,099 | 3,124 | 3,083 | 3,098 | +11 | +0.4% | 382,000 |
| 2024/05/27 | 3,090 | 3,098 | 3,051 | 3,087 | +11 | +0.4% | 344,700 |
| 2024/05/24 | 3,050 | 3,096 | 3,035 | 3,076 | -35 | -1.1% | 332,900 |
| 2024/05/23 | 3,060 | 3,111 | 3,032 | 3,111 | +31 | +1% | 433,000 |
| 2024/05/22 | 3,101 | 3,124 | 3,075 | 3,080 | -59 | -1.9% | 479,000 |
| 2024/05/21 | 3,124 | 3,201 | 3,121 | 3,139 | +37 | +1.2% | 558,400 |
| 2024/05/20 | 3,080 | 3,117 | 3,078 | 3,102 | +23 | +0.7% | 366,700 |
| 2024/05/17 | 3,031 | 3,103 | 3,022 | 3,079 | +24 | +0.8% | 460,300 |
| 2024/05/16 | 3,100 | 3,100 | 3,019 | 3,055 | -30 | -1% | 363,800 |
| 2024/05/15 | 3,095 | 3,109 | 3,070 | 3,085 | -21 | -0.7% | 379,800 |
| 2024/05/14 | 3,121 | 3,135 | 3,041 | 3,106 | -39 | -1.2% | 576,300 |
| 2024/05/13 | 3,160 | 3,167 | 3,108 | 3,145 | +15 | +0.5% | 694,100 |
201～
250
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 | 280,500円 | +6.3% | +40.3% | 4.28% | 6.96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 |
| 日化薬 | 127,600円 | +5.4% | -11.5% | 4.70% | 11.64倍 | 0.76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 | 147,300円 | +2.9% | +27.9% | 1.36% | 15.08倍 | 1.60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 | 330,000円 | +1.8% | +37.0% | 6.55% | 16.41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 | 200,700円 | +2.4% | +149.2% | 4.98% | 11.53倍 | 0.59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
