ＡＤＥＫＡ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 |
|---|---|---|---|---|---|---|---|
| 2026/05/25 | 4,142 | 4,259 | 4,141 | 4,238 | +113 | +2.7% | 356,000 |
| 2026/05/22 | 4,129 | 4,158 | 4,089 | 4,125 | +39 | +1% | 322,600 |
| 2026/05/21 | 4,010 | 4,132 | 4,000 | 4,086 | +146 | +3.7% | 488,000 |
| 2026/05/20 | 3,984 | 4,000 | 3,925 | 3,940 | -60 | -1.5% | 453,500 |
| 2026/05/19 | 4,044 | 4,066 | 3,952 | 4,000 | -36 | -0.9% | 564,400 |
| 2026/05/18 | 4,116 | 4,121 | 3,969 | 4,036 | -89 | -2.2% | 575,400 |
| 2026/05/15 | 4,275 | 4,288 | 4,058 | 4,125 | -430 | -9.4% | 1,369,500 |
| 2026/05/14 | 4,180 | 4,613 | 4,066 | 4,555 | +422 | +10.2% | 2,150,100 |
| 2026/05/13 | 4,030 | 4,134 | 3,983 | 4,133 | +103 | +2.6% | 610,000 |
| 2026/05/12 | 4,023 | 4,092 | 3,996 | 4,030 | +43 | +1.1% | 537,100 |
| 2026/05/11 | 3,950 | 4,011 | 3,938 | 3,987 | +57 | +1.5% | 489,300 |
| 2026/05/08 | 3,928 | 3,979 | 3,832 | 3,930 | +2 | +0.1% | 555,500 |
| 2026/05/07 | 3,900 | 3,977 | 3,851 | 3,928 | +64 | +1.7% | 696,700 |
| 2026/05/01 | 3,871 | 3,904 | 3,839 | 3,864 | -64 | -1.6% | 446,000 |
| 2026/04/30 | 3,830 | 3,938 | 3,826 | 3,928 | +50 | +1.3% | 495,000 |
| 2026/04/28 | 3,857 | 3,887 | 3,816 | 3,878 | +21 | +0.5% | 440,600 |
| 2026/04/27 | 3,782 | 3,882 | 3,762 | 3,857 | +44 | +1.2% | 344,100 |
| 2026/04/24 | 3,834 | 3,854 | 3,801 | 3,813 | +2 | +0.1% | 414,600 |
| 2026/04/23 | 3,856 | 3,864 | 3,772 | 3,811 | -72 | -1.9% | 429,700 |
| 2026/04/22 | 3,963 | 3,963 | 3,881 | 3,883 | -97 | -2.4% | 322,300 |
| 2026/04/21 | 3,998 | 4,032 | 3,980 | 3,980 | +17 | +0.4% | 199,500 |
| 2026/04/20 | 3,997 | 4,008 | 3,930 | 3,963 | -6 | -0.2% | 309,100 |
| 2026/04/17 | 4,016 | 4,016 | 3,935 | 3,969 | -47 | -1.2% | 276,700 |
| 2026/04/16 | 3,988 | 4,022 | 3,972 | 4,016 | +29 | +0.7% | 340,800 |
| 2026/04/15 | 3,969 | 4,034 | 3,968 | 3,987 | +19 | +0.5% | 388,300 |
| 2026/04/14 | 3,936 | 3,968 | 3,917 | 3,968 | +35 | +0.9% | 311,800 |
| 2026/04/13 | 3,933 | 3,950 | 3,898 | 3,933 | -1 | ±0% | 364,100 |
| 2026/04/10 | 3,875 | 3,947 | 3,873 | 3,934 | +32 | +0.8% | 336,000 |
| 2026/04/09 | 3,953 | 3,980 | 3,881 | 3,902 | -65 | -1.6% | 404,400 |
| 2026/04/08 | 3,920 | 3,975 | 3,875 | 3,967 | +203 | +5.4% | 403,100 |
| 2026/04/07 | 3,769 | 3,788 | 3,743 | 3,764 | +33 | +0.9% | 301,900 |
| 2026/04/06 | 3,726 | 3,770 | 3,721 | 3,731 | +5 | +0.1% | 206,100 |
| 2026/04/03 | 3,690 | 3,745 | 3,690 | 3,726 | +28 | +0.8% | 242,100 |
| 2026/04/02 | 3,800 | 3,832 | 3,698 | 3,698 | -66 | -1.8% | 300,600 |
| 2026/04/01 | 3,725 | 3,776 | 3,693 | 3,764 | +154 | +4.3% | 355,200 |
| 2026/03/31 | 3,550 | 3,655 | 3,535 | 3,610 | -10 | -0.3% | 477,700 |
| 2026/03/30 | 3,564 | 3,642 | 3,558 | 3,620 | -199 | -5.2% | 602,100 |
| 2026/03/27 | 3,782 | 3,846 | 3,776 | 3,819 | -6 | -0.2% | 434,900 |
| 2026/03/26 | 3,885 | 3,885 | 3,783 | 3,825 | -36 | -0.9% | 513,400 |
| 2026/03/25 | 3,891 | 3,897 | 3,837 | 3,861 | +30 | +0.8% | 728,300 |
| 2026/03/24 | 3,868 | 3,897 | 3,780 | 3,831 | +33 | +0.9% | 660,000 |
| 2026/03/23 | 3,830 | 3,853 | 3,744 | 3,798 | -102 | -2.6% | 446,500 |
| 2026/03/19 | 4,010 | 4,016 | 3,889 | 3,900 | -217 | -5.3% | 634,300 |
| 2026/03/18 | 4,033 | 4,117 | 4,013 | 4,117 | +93 | +2.3% | 477,700 |
| 2026/03/17 | 4,045 | 4,094 | 3,995 | 4,024 | -19 | -0.5% | 319,600 |
| 2026/03/16 | 4,004 | 4,079 | 4,001 | 4,043 | -7 | -0.2% | 348,700 |
| 2026/03/13 | 3,967 | 4,066 | 3,950 | 4,050 | +33 | +0.8% | 413,700 |
| 2026/03/12 | 4,070 | 4,085 | 3,974 | 4,017 | -80 | -2% | 417,000 |
| 2026/03/11 | 4,189 | 4,255 | 4,082 | 4,097 | -22 | -0.5% | 810,500 |
| 2026/03/10 | 4,131 | 4,172 | 4,063 | 4,119 | +51 | +1.3% | 666,800 |
1～
50
件表示中 / 3948件
類似銘柄と比較する
現在ご覧いただいている「ＡＤＥＫＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＤＥＫＡ | 423,800円 | +8.8% | +8.9% | 2.83% | 14.33倍 | 1.32倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ゼオン | 214,350円 | -1.7% | -7.6% | 3.69% | 11.39倍 | 1.09倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ライオン | 159,850円 | +1.9% | +1.4% | 2.13% | 17.69倍 | 1.37倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 上村工業 | 2,389,000円 | +4.4% | -5.4% | 1.21% | 26.37倍 | 3.28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 |
| ニフコ | 423,600円 | +4.1% | -2.5% | 2.64% | 11.60倍 | 1.33倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
