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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,187 | 1,219 | 1,167 | 1,172 | ±0 | ±0% | 431,000 |
2020/03/17 | 1,129 | 1,192 | 1,089 | 1,172 | +13 | +1.1% | 494,600 |
2020/03/16 | 1,213 | 1,213 | 1,157 | 1,159 | -34 | -2.8% | 294,800 |
2020/03/13 | 1,197 | 1,218 | 1,152 | 1,193 | -64 | -5.1% | 547,100 |
2020/03/12 | 1,276 | 1,279 | 1,244 | 1,257 | -48 | -3.7% | 379,500 |
2020/03/11 | 1,295 | 1,341 | 1,295 | 1,305 | +2 | +0.2% | 308,500 |
2020/03/10 | 1,281 | 1,309 | 1,230 | 1,303 | -3 | -0.2% | 376,600 |
2020/03/09 | 1,336 | 1,343 | 1,288 | 1,306 | -79 | -5.7% | 306,800 |
2020/03/06 | 1,400 | 1,407 | 1,365 | 1,385 | -53 | -3.7% | 276,700 |
2020/03/05 | 1,448 | 1,460 | 1,430 | 1,438 | +8 | +0.6% | 309,000 |
2020/03/04 | 1,390 | 1,446 | 1,389 | 1,430 | +17 | +1.2% | 400,500 |
2020/03/03 | 1,451 | 1,458 | 1,413 | 1,413 | -25 | -1.7% | 256,700 |
2020/03/02 | 1,420 | 1,454 | 1,405 | 1,438 | +15 | +1.1% | 216,400 |
2020/02/28 | 1,429 | 1,448 | 1,407 | 1,423 | -55 | -3.7% | 219,600 |
2020/02/27 | 1,506 | 1,507 | 1,471 | 1,478 | -28 | -1.9% | 245,600 |
2020/02/26 | 1,480 | 1,510 | 1,470 | 1,506 | +15 | +1% | 242,000 |
2020/02/25 | 1,490 | 1,509 | 1,481 | 1,491 | -66 | -4.2% | 283,400 |
2020/02/21 | 1,548 | 1,571 | 1,543 | 1,557 | +10 | +0.6% | 164,400 |
2020/02/20 | 1,562 | 1,573 | 1,541 | 1,547 | -3 | -0.2% | 148,400 |
2020/02/19 | 1,569 | 1,571 | 1,539 | 1,550 | -6 | -0.4% | 172,600 |
2020/02/18 | 1,572 | 1,572 | 1,544 | 1,556 | -31 | -2% | 131,500 |
2020/02/17 | 1,584 | 1,596 | 1,572 | 1,587 | -17 | -1.1% | 146,200 |
2020/02/14 | 1,595 | 1,605 | 1,583 | 1,604 | +3 | +0.2% | 241,000 |
2020/02/13 | 1,614 | 1,628 | 1,599 | 1,601 | -11 | -0.7% | 138,900 |
2020/02/12 | 1,650 | 1,656 | 1,611 | 1,612 | -21 | -1.3% | 197,400 |
2020/02/10 | 1,621 | 1,652 | 1,620 | 1,633 | -25 | -1.5% | 147,200 |
2020/02/07 | 1,671 | 1,675 | 1,645 | 1,658 | -9 | -0.5% | 105,900 |
2020/02/06 | 1,653 | 1,682 | 1,644 | 1,667 | +47 | +2.9% | 182,900 |
2020/02/05 | 1,636 | 1,642 | 1,619 | 1,620 | +5 | +0.3% | 158,200 |
2020/02/04 | 1,585 | 1,616 | 1,579 | 1,615 | +21 | +1.3% | 99,500 |
2020/02/03 | 1,576 | 1,609 | 1,573 | 1,594 | -13 | -0.8% | 170,500 |
2020/01/31 | 1,609 | 1,625 | 1,601 | 1,607 | +7 | +0.4% | 157,200 |
2020/01/30 | 1,630 | 1,641 | 1,596 | 1,600 | -24 | -1.5% | 272,000 |
2020/01/29 | 1,605 | 1,629 | 1,603 | 1,624 | +24 | +1.5% | 207,300 |
2020/01/28 | 1,584 | 1,607 | 1,571 | 1,600 | -24 | -1.5% | 293,700 |
2020/01/27 | 1,661 | 1,661 | 1,621 | 1,624 | +8 | +0.5% | 410,800 |
2020/01/24 | 1,635 | 1,635 | 1,612 | 1,616 | -8 | -0.5% | 151,400 |
2020/01/23 | 1,632 | 1,641 | 1,623 | 1,624 | -9 | -0.6% | 173,800 |
2020/01/22 | 1,617 | 1,643 | 1,613 | 1,633 | +19 | +1.2% | 171,400 |
2020/01/21 | 1,618 | 1,625 | 1,609 | 1,614 | -1 | -0.1% | 112,800 |
2020/01/20 | 1,611 | 1,620 | 1,610 | 1,615 | +14 | +0.9% | 102,800 |
2020/01/17 | 1,600 | 1,605 | 1,590 | 1,601 | +21 | +1.3% | 110,400 |
2020/01/16 | 1,585 | 1,586 | 1,577 | 1,580 | -7 | -0.4% | 94,000 |
2020/01/15 | 1,583 | 1,593 | 1,575 | 1,587 | -6 | -0.4% | 186,900 |
2020/01/14 | 1,614 | 1,618 | 1,582 | 1,593 | -21 | -1.3% | 156,700 |
2020/01/10 | 1,613 | 1,622 | 1,608 | 1,614 | +5 | +0.3% | 122,500 |
2020/01/09 | 1,604 | 1,617 | 1,592 | 1,609 | +30 | +1.9% | 144,500 |
2020/01/08 | 1,599 | 1,599 | 1,568 | 1,579 | -46 | -2.8% | 254,500 |
2020/01/07 | 1,622 | 1,632 | 1,613 | 1,625 | +15 | +0.9% | 177,500 |
2020/01/06 | 1,602 | 1,611 | 1,588 | 1,610 | -46 | -2.8% | 220,700 |
1301~
1350
件表示中 / 3739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 | 286,400円 | +8.3% | +9.3% | 3.63% | 11.04倍 | 0.98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 | 154,000円 | -2.7% | -15.3% | 4.68% | 12.13倍 | 0.85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 |
ダイセル | 123,300円 | +2.3% | -10.1% | 4.87% | 6.06倍 | 0.91倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
ポーラオルHD | 127,100円 | +2.1% | -8.6% | 4.09% | 33.09倍 | 1.71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 | 290,600円 | +3.6% | +16.1% | 3.44% | 11.46倍 | 0.69倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム