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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,030 | 3,030 | 2,962 | 2,971 | -33 | -1.1% | 122,400 |
| 2024/09/05 | 3,000 | 3,057 | 2,985 | 3,004 | -15 | -0.5% | 185,200 |
| 2024/09/04 | 3,020 | 3,068 | 3,003 | 3,019 | -92 | -3% | 214,300 |
| 2024/09/03 | 3,080 | 3,121 | 3,080 | 3,111 | +26 | +0.8% | 216,000 |
| 2024/09/02 | 3,136 | 3,139 | 3,075 | 3,085 | +65 | +2.2% | 262,400 |
| 2024/08/30 | 2,995 | 3,039 | 2,989.5 | 3,020 | +47.5 | +1.6% | 172,800 |
| 2024/08/29 | 2,940 | 2,993.5 | 2,915 | 2,972.5 | +12 | +0.4% | 228,900 |
| 2024/08/28 | 2,934 | 2,962.5 | 2,915.5 | 2,960.5 | +5 | +0.2% | 127,500 |
| 2024/08/27 | 2,967 | 2,974 | 2,935 | 2,955.5 | -13.5 | -0.5% | 147,600 |
| 2024/08/26 | 3,005 | 3,029 | 2,959 | 2,969 | -56 | -1.9% | 141,100 |
| 2024/08/23 | 3,055 | 3,055 | 2,980.5 | 3,025 | +13 | +0.4% | 178,900 |
| 2024/08/22 | 3,009 | 3,031 | 2,991.5 | 3,012 | +17.5 | +0.6% | 137,600 |
| 2024/08/21 | 2,990 | 3,016 | 2,980 | 2,994.5 | -40.5 | -1.3% | 122,100 |
| 2024/08/20 | 3,050 | 3,053 | 3,010 | 3,035 | +23 | +0.8% | 160,900 |
| 2024/08/19 | 3,032 | 3,076 | 3,009 | 3,012 | +12 | +0.4% | 351,400 |
| 2024/08/16 | 3,000 | 3,002 | 2,960 | 3,000 | +46 | +1.6% | 210,200 |
| 2024/08/15 | 2,938 | 2,955 | 2,906 | 2,954 | +42 | +1.4% | 227,000 |
| 2024/08/14 | 2,904 | 2,936.5 | 2,894 | 2,912 | +37 | +1.3% | 199,300 |
| 2024/08/13 | 2,860 | 2,898.5 | 2,822 | 2,875 | +8.5 | +0.3% | 352,500 |
| 2024/08/09 | 2,921.5 | 3,000 | 2,787 | 2,866.5 | +93 | +3.4% | 949,800 |
| 2024/08/08 | 2,776.5 | 2,850.5 | 2,770 | 2,773.5 | -33.5 | -1.2% | 236,400 |
| 2024/08/07 | 2,744 | 2,874.5 | 2,727.5 | 2,807 | -37 | -1.3% | 238,700 |
| 2024/08/06 | 2,669.5 | 2,887.5 | 2,665 | 2,844 | +365.5 | +14.7% | 386,800 |
| 2024/08/05 | 2,715 | 2,726.5 | 2,450 | 2,478.5 | -424.5 | -14.6% | 369,200 |
| 2024/08/02 | 3,018 | 3,023 | 2,888.5 | 2,903 | -222 | -7.1% | 352,500 |
| 2024/08/01 | 3,175 | 3,187 | 3,101 | 3,125 | -95 | -3% | 194,000 |
| 2024/07/31 | 3,120 | 3,235 | 3,107 | 3,220 | +74 | +2.4% | 236,400 |
| 2024/07/30 | 3,178 | 3,191 | 3,132 | 3,146 | -51 | -1.6% | 197,100 |
| 2024/07/29 | 3,165 | 3,209 | 3,155 | 3,197 | +90 | +2.9% | 172,500 |
| 2024/07/26 | 3,103 | 3,153 | 3,073 | 3,107 | +46 | +1.5% | 229,000 |
| 2024/07/25 | 3,074 | 3,095 | 3,045 | 3,061 | -64 | -2% | 246,400 |
| 2024/07/24 | 3,182 | 3,194 | 3,123 | 3,125 | -65 | -2% | 172,300 |
| 2024/07/23 | 3,181 | 3,215 | 3,170 | 3,190 | +10 | +0.3% | 117,900 |
| 2024/07/22 | 3,218 | 3,219 | 3,180 | 3,180 | -49 | -1.5% | 222,600 |
| 2024/07/19 | 3,213 | 3,229 | 3,175 | 3,229 | +7 | +0.2% | 299,400 |
| 2024/07/18 | 3,238 | 3,260 | 3,209 | 3,222 | -63 | -1.9% | 274,100 |
| 2024/07/17 | 3,300 | 3,307 | 3,261 | 3,285 | +14 | +0.4% | 170,400 |
| 2024/07/16 | 3,276 | 3,284 | 3,260 | 3,271 | +15 | +0.5% | 181,500 |
| 2024/07/12 | 3,212 | 3,277 | 3,212 | 3,256 | -22 | -0.7% | 208,800 |
| 2024/07/11 | 3,255 | 3,280 | 3,248 | 3,278 | +37 | +1.1% | 234,100 |
| 2024/07/10 | 3,250 | 3,251 | 3,202 | 3,241 | -19 | -0.6% | 270,500 |
| 2024/07/09 | 3,228 | 3,261 | 3,210 | 3,260 | +27 | +0.8% | 222,300 |
| 2024/07/08 | 3,265 | 3,281 | 3,232 | 3,233 | -32 | -1% | 197,800 |
| 2024/07/05 | 3,304 | 3,310 | 3,243 | 3,265 | -55 | -1.7% | 191,500 |
| 2024/07/04 | 3,279 | 3,327 | 3,263 | 3,320 | +41 | +1.3% | 195,700 |
| 2024/07/03 | 3,224 | 3,288 | 3,210 | 3,279 | +62 | +1.9% | 286,800 |
| 2024/07/02 | 3,219 | 3,228 | 3,198 | 3,217 | -11 | -0.3% | 254,000 |
| 2024/07/01 | 3,250 | 3,257 | 3,198 | 3,228 | -10 | -0.3% | 271,800 |
| 2024/06/28 | 3,240 | 3,258 | 3,218 | 3,238 | -1 | ±0% | 215,900 |
| 2024/06/27 | 3,229 | 3,260 | 3,221 | 3,239 | +40 | +1.3% | 232,100 |
51～
100
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「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 | 281,100円 | +6.6% | +9.6% | 3.45% | 11.67倍 | 0.99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 |
| ポーラオルＨＤ | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98倍 | 1.81倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＤＩＣ | 319,900円 | +5.9% | +279.8% | 3.13% | 18.93倍 | 0.74倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| 日触媒 | 185,000円 | +5.9% | +46.1% | 5.84% | 16.98倍 | 0.73倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| ＵＢＥ | 240,200円 | +8.9% | +1.8% | 4.58% | 7.91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 |
市場注目の銘柄
チャート関連のコラム
