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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 445 | 448 | 439 | 443 | -6 | -1.3% | 1,508,000 |
| 2010/06/16 | 443 | 452 | 440 | 449 | +11 | +2.5% | 2,377,000 |
| 2010/06/15 | 435 | 440 | 434 | 438 | +3 | +0.7% | 1,904,000 |
| 2010/06/14 | 441 | 446 | 431 | 435 | -2 | -0.5% | 2,931,000 |
| 2010/06/11 | 442 | 444 | 436 | 437 | +2 | +0.5% | 2,147,000 |
| 2010/06/10 | 434 | 436 | 430 | 435 | +5 | +1.2% | 1,771,000 |
| 2010/06/09 | 434 | 440 | 426 | 430 | -4 | -0.9% | 2,939,000 |
| 2010/06/08 | 435 | 445 | 432 | 434 | -5 | -1.1% | 2,370,000 |
| 2010/06/07 | 443 | 444 | 435 | 439 | -12 | -2.7% | 2,679,000 |
| 2010/06/04 | 460 | 464 | 450 | 451 | -8 | -1.7% | 3,565,000 |
| 2010/06/03 | 460 | 462 | 455 | 459 | -1 | -0.2% | 4,254,000 |
| 2010/06/02 | 469 | 474 | 455 | 460 | -14 | -3% | 2,541,000 |
| 2010/06/01 | 471 | 478 | 467 | 474 | +1 | +0.2% | 1,983,000 |
| 2010/05/31 | 472 | 477 | 469 | 473 | +2 | +0.4% | 2,150,000 |
| 2010/05/28 | 465 | 478 | 463 | 471 | +14 | +3.1% | 3,506,000 |
| 2010/05/27 | 444 | 461 | 442 | 457 | +11 | +2.5% | 2,577,000 |
| 2010/05/26 | 450 | 454 | 441 | 446 | -3 | -0.7% | 3,617,000 |
| 2010/05/25 | 464 | 464 | 448 | 449 | -15 | -3.2% | 2,192,000 |
| 2010/05/24 | 457 | 469 | 456 | 464 | +2 | +0.4% | 3,316,000 |
| 2010/05/21 | 465 | 465 | 455 | 462 | -17 | -3.5% | 3,277,000 |
| 2010/05/20 | 474 | 484 | 471 | 479 | -3 | -0.6% | 3,325,000 |
| 2010/05/19 | 479 | 484 | 467 | 482 | -2 | -0.4% | 2,788,000 |
| 2010/05/18 | 501 | 505 | 483 | 484 | -23 | -4.5% | 2,458,000 |
| 2010/05/17 | 495 | 508 | 491 | 507 | +10 | +2% | 5,323,000 |
| 2010/05/14 | 491 | 501 | 491 | 497 | -14 | -2.7% | 4,594,000 |
| 2010/05/13 | 473 | 515 | 471 | 511 | +38 | +8% | 6,637,000 |
| 2010/05/12 | 487 | 493 | 471 | 473 | -10 | -2.1% | 4,141,000 |
| 2010/05/11 | 501 | 502 | 482 | 483 | -14 | -2.8% | 2,861,000 |
| 2010/05/10 | 485 | 498 | 484 | 497 | +11 | +2.3% | 1,804,000 |
| 2010/05/07 | 480 | 488 | 475 | 486 | -20 | -4% | 3,060,000 |
| 2010/05/06 | 510 | 511 | 504 | 506 | -24 | -4.5% | 2,390,000 |
| 2010/04/30 | 527 | 532 | 523 | 530 | +11 | +2.1% | 2,366,000 |
| 2010/04/28 | 527 | 527 | 519 | 519 | -18 | -3.4% | 2,997,000 |
| 2010/04/27 | 533 | 539 | 533 | 537 | -5 | -0.9% | 1,936,000 |
| 2010/04/26 | 538 | 542 | 535 | 542 | +9 | +1.7% | 1,810,000 |
| 2010/04/23 | 525 | 534 | 525 | 533 | +6 | +1.1% | 1,755,000 |
| 2010/04/22 | 522 | 530 | 518 | 527 | -3 | -0.6% | 1,860,000 |
| 2010/04/21 | 522 | 532 | 522 | 530 | +14 | +2.7% | 2,274,000 |
| 2010/04/20 | 520 | 520 | 514 | 516 | +2 | +0.4% | 1,757,000 |
| 2010/04/19 | 520 | 525 | 513 | 514 | -13 | -2.5% | 2,306,000 |
| 2010/04/16 | 532 | 533 | 525 | 527 | -6 | -1.1% | 2,150,000 |
| 2010/04/15 | 536 | 537 | 530 | 533 | -3 | -0.6% | 2,498,000 |
| 2010/04/14 | 534 | 539 | 532 | 536 | +3 | +0.6% | 1,461,000 |
| 2010/04/13 | 538 | 538 | 529 | 533 | -6 | -1.1% | 2,185,000 |
| 2010/04/12 | 550 | 550 | 539 | 539 | -8 | -1.5% | 1,848,000 |
| 2010/04/09 | 539 | 550 | 537 | 547 | +3 | +0.6% | 3,403,000 |
| 2010/04/08 | 537 | 546 | 536 | 544 | +8 | +1.5% | 3,490,000 |
| 2010/04/07 | 537 | 543 | 533 | 536 | +2 | +0.4% | 3,302,000 |
| 2010/04/06 | 534 | 537 | 528 | 534 | +1 | +0.2% | 2,936,000 |
| 2010/04/05 | 531 | 537 | 529 | 533 | +6 | +1.1% | 3,051,000 |
3401～
3450
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
