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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 431 | 440 | 431 | 435 | +6 | +1.4% | 1,440,000 |
| 2010/10/15 | 423 | 434 | 419 | 429 | +8 | +1.9% | 2,069,000 |
| 2010/10/14 | 417 | 423 | 413 | 421 | +9 | +2.2% | 1,505,000 |
| 2010/10/13 | 419 | 420 | 411 | 412 | ±0 | ±0% | 1,073,000 |
| 2010/10/12 | 430 | 430 | 411 | 412 | -12 | -2.8% | 1,344,000 |
| 2010/10/08 | 422 | 432 | 422 | 424 | -1 | -0.2% | 1,595,000 |
| 2010/10/07 | 431 | 436 | 421 | 425 | -11 | -2.5% | 2,349,000 |
| 2010/10/06 | 424 | 440 | 421 | 436 | +14 | +3.3% | 2,320,000 |
| 2010/10/05 | 412 | 422 | 411 | 422 | +8 | +1.9% | 1,578,000 |
| 2010/10/04 | 415 | 422 | 411 | 414 | +1 | +0.2% | 2,498,000 |
| 2010/10/01 | 426 | 430 | 410 | 413 | -11 | -2.6% | 3,704,000 |
| 2010/09/30 | 434 | 438 | 420 | 424 | -11 | -2.5% | 4,229,000 |
| 2010/09/29 | 452 | 452 | 431 | 435 | -11 | -2.5% | 4,346,000 |
| 2010/09/28 | 449 | 455 | 445 | 446 | -9 | -2% | 1,209,000 |
| 2010/09/27 | 454 | 456 | 449 | 455 | +5 | +1.1% | 1,342,000 |
| 2010/09/24 | 451 | 460 | 450 | 450 | -11 | -2.4% | 1,887,000 |
| 2010/09/22 | 458 | 465 | 453 | 461 | ±0 | ±0% | 1,673,000 |
| 2010/09/21 | 468 | 470 | 457 | 461 | ±0 | ±0% | 2,579,000 |
| 2010/09/17 | 438 | 463 | 438 | 461 | +25 | +5.7% | 4,673,000 |
| 2010/09/16 | 441 | 441 | 432 | 436 | +2 | +0.5% | 1,690,000 |
| 2010/09/15 | 427 | 437 | 418 | 434 | +7 | +1.6% | 1,529,000 |
| 2010/09/14 | 435 | 437 | 425 | 427 | -8 | -1.8% | 1,499,000 |
| 2010/09/13 | 439 | 445 | 434 | 435 | -4 | -0.9% | 1,998,000 |
| 2010/09/10 | 430 | 445 | 429 | 439 | +7 | +1.6% | 3,710,000 |
| 2010/09/09 | 423 | 434 | 419 | 432 | +17 | +4.1% | 3,559,000 |
| 2010/09/08 | 410 | 418 | 410 | 415 | -3 | -0.7% | 2,626,000 |
| 2010/09/07 | 418 | 428 | 414 | 418 | -3 | -0.7% | 2,997,000 |
| 2010/09/06 | 415 | 423 | 412 | 421 | +11 | +2.7% | 1,770,000 |
| 2010/09/03 | 405 | 410 | 403 | 410 | +8 | +2% | 1,700,000 |
| 2010/09/02 | 409 | 410 | 399 | 402 | +3 | +0.8% | 2,943,000 |
| 2010/09/01 | 410 | 410 | 393 | 399 | -8 | -2% | 3,569,000 |
| 2010/08/31 | 415 | 416 | 405 | 407 | -13 | -3.1% | 1,693,000 |
| 2010/08/30 | 425 | 430 | 419 | 420 | +2 | +0.5% | 1,856,000 |
| 2010/08/27 | 409 | 421 | 405 | 418 | +5 | +1.2% | 2,266,000 |
| 2010/08/26 | 412 | 414 | 406 | 413 | +1 | +0.2% | 3,591,000 |
| 2010/08/25 | 428 | 429 | 407 | 412 | -24 | -5.5% | 7,177,000 |
| 2010/08/24 | 442 | 445 | 435 | 436 | -15 | -3.3% | 3,488,000 |
| 2010/08/23 | 462 | 464 | 449 | 451 | -12 | -2.6% | 3,483,000 |
| 2010/08/20 | 465 | 470 | 461 | 463 | -11 | -2.3% | 2,723,000 |
| 2010/08/19 | 465 | 475 | 465 | 474 | +10 | +2.2% | 2,930,000 |
| 2010/08/18 | 466 | 469 | 457 | 464 | -3 | -0.6% | 4,447,000 |
| 2010/08/17 | 454 | 474 | 452 | 467 | +12 | +2.6% | 7,268,000 |
| 2010/08/16 | 454 | 459 | 445 | 455 | -3 | -0.7% | 3,659,000 |
| 2010/08/13 | 450 | 466 | 450 | 458 | +13 | +2.9% | 5,200,000 |
| 2010/08/12 | 451 | 451 | 432 | 445 | -14 | -3.1% | 4,481,000 |
| 2010/08/11 | 455 | 462 | 438 | 459 | -2 | -0.4% | 3,504,000 |
| 2010/08/10 | 469 | 470 | 459 | 461 | -5 | -1.1% | 1,352,000 |
| 2010/08/09 | 463 | 467 | 460 | 466 | -1 | -0.2% | 904,000 |
| 2010/08/06 | 466 | 474 | 463 | 467 | -5 | -1.1% | 2,467,000 |
| 2010/08/05 | 452 | 472 | 441 | 472 | +22 | +4.9% | 5,744,000 |
3451～
3500
件表示中 / 3585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 | 264,800円 | +2.9% | +17.9% | 3.78% | 7.62倍 | 0.75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 |
| 上村工業 | 1,112,000円 | +1.7% | +18.5% | 1.80% | 14.01倍 | 1.80倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 大阪ソーダ | 146,800円 | +8.9% | +39.9% | 1.29% | 16.20倍 | 1.65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 |
| デンカ | 211,700円 | +7.9% | +119.2% | 4.72% | 20.27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 |
| 東亜合成 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
