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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,085 | 3,094 | 3,024 | 3,039 | -53 | -1.7% | 223,400 |
| 2024/02/26 | 3,108 | 3,160 | 3,090 | 3,092 | +66 | +2.2% | 481,000 |
| 2024/02/22 | 3,008 | 3,043 | 2,995.5 | 3,026 | +68.5 | +2.3% | 346,300 |
| 2024/02/21 | 2,912.5 | 2,967 | 2,905.5 | 2,957.5 | +33 | +1.1% | 537,300 |
| 2024/02/20 | 3,024 | 3,031 | 2,897.5 | 2,924.5 | -79.5 | -2.6% | 531,200 |
| 2024/02/19 | 2,997 | 3,040 | 2,980 | 3,004 | +19 | +0.6% | 173,300 |
| 2024/02/16 | 2,940 | 3,047 | 2,934 | 2,985 | +61 | +2.1% | 354,900 |
| 2024/02/15 | 2,961 | 2,964 | 2,880.5 | 2,924 | -30.5 | -1% | 322,100 |
| 2024/02/14 | 2,967 | 2,989.5 | 2,921.5 | 2,954.5 | -12.5 | -0.4% | 300,700 |
| 2024/02/13 | 2,920.5 | 2,976 | 2,866 | 2,967 | +93 | +3.2% | 486,400 |
| 2024/02/09 | 2,820 | 3,035 | 2,820 | 2,874 | +44.5 | +1.6% | 733,800 |
| 2024/02/08 | 2,886 | 2,886 | 2,794 | 2,829.5 | -47 | -1.6% | 317,400 |
| 2024/02/07 | 2,847 | 2,895.5 | 2,844 | 2,876.5 | +13 | +0.5% | 130,200 |
| 2024/02/06 | 2,871 | 2,884 | 2,845.5 | 2,863.5 | -12 | -0.4% | 113,700 |
| 2024/02/05 | 2,886.5 | 2,897.5 | 2,864 | 2,875.5 | -6.5 | -0.2% | 153,100 |
| 2024/02/02 | 2,872 | 2,899.5 | 2,845 | 2,882 | +29 | +1% | 157,700 |
| 2024/02/01 | 2,912.5 | 2,912.5 | 2,848 | 2,853 | -56.5 | -1.9% | 185,400 |
| 2024/01/31 | 2,860 | 2,909.5 | 2,844 | 2,909.5 | +38 | +1.3% | 277,700 |
| 2024/01/30 | 2,887.5 | 2,887.5 | 2,861 | 2,871.5 | -4 | -0.1% | 114,300 |
| 2024/01/29 | 2,879.5 | 2,900 | 2,866 | 2,875.5 | +21 | +0.7% | 119,700 |
| 2024/01/26 | 2,902 | 2,940 | 2,845.5 | 2,854.5 | -81.5 | -2.8% | 205,900 |
| 2024/01/25 | 2,867 | 2,939 | 2,863 | 2,936 | +68.5 | +2.4% | 203,500 |
| 2024/01/24 | 2,865 | 2,892 | 2,844 | 2,867.5 | -7 | -0.2% | 158,000 |
| 2024/01/23 | 2,885 | 2,917 | 2,865 | 2,874.5 | -10.5 | -0.4% | 125,200 |
| 2024/01/22 | 2,883 | 2,885 | 2,851 | 2,885 | +40 | +1.4% | 114,200 |
| 2024/01/19 | 2,821 | 2,857.5 | 2,818.5 | 2,845 | +45.5 | +1.6% | 161,400 |
| 2024/01/18 | 2,807 | 2,819 | 2,788.5 | 2,799.5 | -22 | -0.8% | 130,000 |
| 2024/01/17 | 2,845 | 2,899 | 2,821.5 | 2,821.5 | -13.5 | -0.5% | 214,100 |
| 2024/01/16 | 2,915.5 | 2,915.5 | 2,833.5 | 2,835 | -97 | -3.3% | 180,000 |
| 2024/01/15 | 2,870.5 | 2,941.5 | 2,870.5 | 2,932 | +54 | +1.9% | 192,800 |
| 2024/01/12 | 2,919 | 2,922 | 2,858.5 | 2,878 | -34 | -1.2% | 169,200 |
| 2024/01/11 | 2,905 | 2,949.5 | 2,891 | 2,912 | +25 | +0.9% | 193,600 |
| 2024/01/10 | 2,887 | 2,899 | 2,869.5 | 2,887 | ±0 | ±0% | 150,800 |
| 2024/01/09 | 2,886.5 | 2,908.5 | 2,854 | 2,887 | +20 | +0.7% | 180,800 |
| 2024/01/05 | 2,900 | 2,907.5 | 2,855.5 | 2,867 | -26.5 | -0.9% | 155,900 |
| 2024/01/04 | 2,830 | 2,893.5 | 2,799.5 | 2,893.5 | +23.5 | +0.8% | 180,600 |
| 2023/12/29 | 2,887.5 | 2,896 | 2,848 | 2,870 | -12 | -0.4% | 190,900 |
| 2023/12/28 | 2,843.5 | 2,886.5 | 2,843.5 | 2,882 | +15.5 | +0.5% | 133,600 |
| 2023/12/27 | 2,862.5 | 2,873 | 2,850 | 2,866.5 | +26.5 | +0.9% | 172,700 |
| 2023/12/26 | 2,846 | 2,861.5 | 2,825 | 2,840 | +9 | +0.3% | 152,600 |
| 2023/12/25 | 2,866.5 | 2,878.5 | 2,829 | 2,831 | -14.5 | -0.5% | 157,700 |
| 2023/12/22 | 2,805 | 2,860.5 | 2,798 | 2,845.5 | +44.5 | +1.6% | 250,900 |
| 2023/12/21 | 2,788.5 | 2,818.5 | 2,784.5 | 2,801 | +3.5 | +0.1% | 210,700 |
| 2023/12/20 | 2,760 | 2,812.5 | 2,731.5 | 2,797.5 | +36.5 | +1.3% | 204,700 |
| 2023/12/19 | 2,767 | 2,767 | 2,720.5 | 2,761 | +25 | +0.9% | 149,200 |
| 2023/12/18 | 2,731 | 2,745 | 2,702 | 2,736 | -20 | -0.7% | 138,700 |
| 2023/12/15 | 2,730 | 2,761 | 2,716 | 2,756 | +40.5 | +1.5% | 236,800 |
| 2023/12/14 | 2,726 | 2,763 | 2,695 | 2,715.5 | -26.5 | -1% | 185,900 |
| 2023/12/13 | 2,729 | 2,754.5 | 2,719.5 | 2,742 | +8 | +0.3% | 155,800 |
| 2023/12/12 | 2,829 | 2,829 | 2,734 | 2,734 | -27 | -1% | 253,700 |
51～
100
件表示中 / 3453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 | 333,800円 | +1.7% | +5.9% | 2.40% | 16.24倍 | 1.24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 |
| ニフコ | 372,800円 | +15.1% | +12.5% | 1.72% | 33.98倍 | 1.48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 |
| デクセリアルス | 614,200円 | -2.5% | -7.2% | 1.63% | 17.56倍 | 4.35倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ゼオン | 147,100円 | +3.9% | +2.2% | 3.20% | 17.76倍 | 0.86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 |
| ポーラオルＨＤ | 145,200円 | +3.3% | -3.1% | 3.58% | 27.70倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム
