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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 456 | 458 | 447 | 450 | -8 | -1.7% | 2,100,000 |
| 2010/08/03 | 453 | 464 | 453 | 458 | +5 | +1.1% | 3,056,000 |
| 2010/08/02 | 435 | 461 | 429 | 453 | +19 | +4.4% | 5,068,000 |
| 2010/07/30 | 443 | 443 | 430 | 434 | -8 | -1.8% | 1,243,000 |
| 2010/07/29 | 438 | 444 | 438 | 442 | ±0 | ±0% | 991,000 |
| 2010/07/28 | 435 | 443 | 433 | 442 | +15 | +3.5% | 1,898,000 |
| 2010/07/27 | 421 | 430 | 420 | 427 | +4 | +0.9% | 1,289,000 |
| 2010/07/26 | 427 | 427 | 421 | 423 | +7 | +1.7% | 1,281,000 |
| 2010/07/23 | 415 | 418 | 409 | 416 | +12 | +3% | 1,228,000 |
| 2010/07/22 | 406 | 408 | 403 | 404 | -8 | -1.9% | 1,050,000 |
| 2010/07/21 | 418 | 420 | 410 | 412 | -3 | -0.7% | 1,140,000 |
| 2010/07/20 | 417 | 421 | 413 | 415 | -6 | -1.4% | 1,218,000 |
| 2010/07/16 | 430 | 436 | 418 | 421 | -14 | -3.2% | 1,839,000 |
| 2010/07/15 | 441 | 446 | 435 | 435 | -11 | -2.5% | 1,363,000 |
| 2010/07/14 | 444 | 449 | 442 | 446 | +12 | +2.8% | 1,566,000 |
| 2010/07/13 | 440 | 446 | 433 | 434 | -5 | -1.1% | 1,336,000 |
| 2010/07/12 | 437 | 450 | 436 | 439 | +5 | +1.2% | 2,479,000 |
| 2010/07/09 | 425 | 437 | 422 | 434 | +10 | +2.4% | 1,949,000 |
| 2010/07/08 | 421 | 430 | 419 | 424 | +11 | +2.7% | 2,028,000 |
| 2010/07/07 | 410 | 415 | 405 | 413 | +2 | +0.5% | 2,879,000 |
| 2010/07/06 | 405 | 411 | 396 | 411 | +5 | +1.2% | 1,396,000 |
| 2010/07/05 | 402 | 407 | 402 | 406 | +3 | +0.7% | 843,000 |
| 2010/07/02 | 394 | 404 | 390 | 403 | +15 | +3.9% | 2,275,000 |
| 2010/07/01 | 389 | 393 | 386 | 388 | -6 | -1.5% | 1,394,000 |
| 2010/06/30 | 391 | 394 | 385 | 394 | -5 | -1.3% | 2,274,000 |
| 2010/06/29 | 409 | 414 | 397 | 399 | -12 | -2.9% | 2,023,000 |
| 2010/06/28 | 422 | 423 | 409 | 411 | -11 | -2.6% | 1,473,000 |
| 2010/06/25 | 435 | 435 | 420 | 422 | -12 | -2.8% | 1,607,000 |
| 2010/06/24 | 434 | 439 | 432 | 434 | +1 | +0.2% | 1,069,000 |
| 2010/06/23 | 434 | 436 | 429 | 433 | -9 | -2% | 1,536,000 |
| 2010/06/22 | 443 | 447 | 442 | 442 | -5 | -1.1% | 1,417,000 |
| 2010/06/21 | 442 | 447 | 442 | 447 | +8 | +1.8% | 1,549,000 |
| 2010/06/18 | 440 | 442 | 436 | 439 | -4 | -0.9% | 877,000 |
| 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 |
3501～
3550
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
