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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,588.5 | 2,655.5 | 2,587.5 | 2,654 | +65.5 | +2.5% | 466,100 |
| 2024/03/18 | 2,582 | 2,588.5 | 2,546.5 | 2,588.5 | +29.5 | +1.2% | 420,800 |
| 2024/03/15 | 2,573.5 | 2,583.5 | 2,546.5 | 2,559 | -41.5 | -1.6% | 650,500 |
| 2024/03/14 | 2,597 | 2,610 | 2,558 | 2,600.5 | +74 | +2.9% | 589,700 |
| 2024/03/13 | 2,530 | 2,551.5 | 2,511.5 | 2,526.5 | +15.5 | +0.6% | 252,700 |
| 2024/03/12 | 2,496 | 2,525 | 2,466 | 2,511 | -35 | -1.4% | 462,700 |
| 2024/03/11 | 2,570 | 2,604 | 2,524 | 2,546 | -65.5 | -2.5% | 610,900 |
| 2024/03/08 | 2,563.5 | 2,634.5 | 2,563 | 2,611.5 | +65 | +2.6% | 697,500 |
| 2024/03/07 | 2,580 | 2,609 | 2,533 | 2,546.5 | -21.5 | -0.8% | 471,900 |
| 2024/03/06 | 2,490 | 2,583.5 | 2,490 | 2,568 | +79 | +3.2% | 729,400 |
| 2024/03/05 | 2,482.5 | 2,503.5 | 2,445 | 2,489 | +13 | +0.5% | 526,700 |
| 2024/03/04 | 2,481 | 2,506.5 | 2,461.5 | 2,476 | +19.5 | +0.8% | 496,200 |
| 2024/03/01 | 2,435 | 2,456.5 | 2,428.5 | 2,456.5 | +28.5 | +1.2% | 398,800 |
| 2024/02/29 | 2,446 | 2,454 | 2,419 | 2,428 | -28 | -1.1% | 328,200 |
| 2024/02/28 | 2,446 | 2,461.5 | 2,416 | 2,456 | +26 | +1.1% | 358,400 |
| 2024/02/27 | 2,405 | 2,460 | 2,392 | 2,430 | +25 | +1% | 459,200 |
| 2024/02/26 | 2,401 | 2,425 | 2,388 | 2,405 | +54 | +2.3% | 544,100 |
| 2024/02/22 | 2,380 | 2,380 | 2,342.5 | 2,351 | +23.5 | +1% | 420,000 |
| 2024/02/21 | 2,365 | 2,376 | 2,319.5 | 2,327.5 | -21.5 | -0.9% | 478,400 |
| 2024/02/20 | 2,343 | 2,360 | 2,333 | 2,349 | +9.5 | +0.4% | 338,700 |
| 2024/02/19 | 2,330 | 2,352.5 | 2,323.5 | 2,339.5 | +26.5 | +1.1% | 259,600 |
| 2024/02/16 | 2,303 | 2,334 | 2,295.5 | 2,313 | +30 | +1.3% | 303,000 |
| 2024/02/15 | 2,314 | 2,324 | 2,267 | 2,283 | -14 | -0.6% | 426,800 |
| 2024/02/14 | 2,337.5 | 2,348 | 2,293 | 2,297 | -56.5 | -2.4% | 364,000 |
| 2024/02/13 | 2,290 | 2,354 | 2,263 | 2,353.5 | +87.5 | +3.9% | 774,100 |
| 2024/02/09 | 2,267 | 2,288.5 | 2,256 | 2,266 | +2 | +0.1% | 461,500 |
| 2024/02/08 | 2,258 | 2,273.5 | 2,227 | 2,264 | +5.5 | +0.2% | 376,500 |
| 2024/02/07 | 2,237 | 2,282 | 2,236 | 2,258.5 | +21 | +0.9% | 398,900 |
| 2024/02/06 | 2,276.5 | 2,283.5 | 2,237 | 2,237.5 | -39 | -1.7% | 515,500 |
| 2024/02/05 | 2,244 | 2,284 | 2,225 | 2,276.5 | +48 | +2.2% | 679,100 |
| 2024/02/02 | 2,287.5 | 2,287.5 | 2,228.5 | 2,228.5 | -25.5 | -1.1% | 892,000 |
| 2024/02/01 | 2,320.5 | 2,321.5 | 2,233 | 2,254 | -124 | -5.2% | 1,479,900 |
| 2024/01/31 | 2,480 | 2,499 | 2,334 | 2,378 | -90 | -3.6% | 1,509,400 |
| 2024/01/30 | 2,506 | 2,506.5 | 2,463.5 | 2,468 | -43 | -1.7% | 367,600 |
| 2024/01/29 | 2,487 | 2,524 | 2,468 | 2,511 | +43.5 | +1.8% | 394,900 |
| 2024/01/26 | 2,476.5 | 2,486 | 2,462 | 2,467.5 | -27 | -1.1% | 284,200 |
| 2024/01/25 | 2,441 | 2,494.5 | 2,435 | 2,494.5 | +40 | +1.6% | 301,200 |
| 2024/01/24 | 2,469 | 2,469 | 2,440.5 | 2,454.5 | -26.5 | -1.1% | 332,400 |
| 2024/01/23 | 2,498 | 2,511 | 2,463.5 | 2,481 | -2 | -0.1% | 412,900 |
| 2024/01/22 | 2,472 | 2,484 | 2,450 | 2,483 | +39 | +1.6% | 273,700 |
| 2024/01/19 | 2,414 | 2,450 | 2,413 | 2,444 | +54.5 | +2.3% | 296,100 |
| 2024/01/18 | 2,430 | 2,432 | 2,388 | 2,389.5 | -42.5 | -1.7% | 311,400 |
| 2024/01/17 | 2,448 | 2,487 | 2,432 | 2,432 | -8.5 | -0.3% | 364,400 |
| 2024/01/16 | 2,474.5 | 2,475.5 | 2,430 | 2,440.5 | -34 | -1.4% | 364,500 |
| 2024/01/15 | 2,470 | 2,480.5 | 2,461 | 2,474.5 | +3 | +0.1% | 350,900 |
| 2024/01/12 | 2,534 | 2,534 | 2,457.5 | 2,471.5 | -32.5 | -1.3% | 464,400 |
| 2024/01/11 | 2,512 | 2,530.5 | 2,504 | 2,504 | +26.5 | +1.1% | 503,600 |
| 2024/01/10 | 2,471 | 2,486 | 2,454.5 | 2,477.5 | +6.5 | +0.3% | 332,400 |
| 2024/01/09 | 2,474 | 2,482 | 2,451.5 | 2,471 | +3 | +0.1% | 331,800 |
| 2024/01/05 | 2,453 | 2,486 | 2,450.5 | 2,468 | +18 | +0.7% | 354,700 |
351～
400
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
