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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,229 | 3,260 | 3,221 | 3,239 | +40 | +1.3% | 232,100 |
| 2024/06/26 | 3,183 | 3,201 | 3,159 | 3,199 | +16 | +0.5% | 266,200 |
| 2024/06/25 | 3,182 | 3,191 | 3,158 | 3,183 | +24 | +0.8% | 236,500 |
| 2024/06/24 | 3,158 | 3,204 | 3,139 | 3,159 | +9 | +0.3% | 253,900 |
| 2024/06/21 | 3,195 | 3,208 | 3,133 | 3,150 | -23 | -0.7% | 248,700 |
| 2024/06/20 | 3,177 | 3,194 | 3,130 | 3,173 | -27 | -0.8% | 147,700 |
| 2024/06/19 | 3,190 | 3,219 | 3,165 | 3,200 | +11 | +0.3% | 159,800 |
| 2024/06/18 | 3,177 | 3,190 | 3,157 | 3,189 | +10 | +0.3% | 164,900 |
| 2024/06/17 | 3,200 | 3,213 | 3,142 | 3,179 | -43 | -1.3% | 257,700 |
| 2024/06/14 | 3,198 | 3,249 | 3,189 | 3,222 | +22 | +0.7% | 210,500 |
| 2024/06/13 | 3,234 | 3,242 | 3,196 | 3,200 | -5 | -0.2% | 198,600 |
| 2024/06/12 | 3,228 | 3,250 | 3,200 | 3,205 | -33 | -1% | 123,100 |
| 2024/06/11 | 3,260 | 3,285 | 3,233 | 3,238 | -41 | -1.3% | 187,900 |
| 2024/06/10 | 3,266 | 3,285 | 3,249 | 3,279 | +2 | +0.1% | 184,700 |
| 2024/06/07 | 3,250 | 3,277 | 3,231 | 3,277 | +13 | +0.4% | 196,700 |
| 2024/06/06 | 3,290 | 3,324 | 3,230 | 3,264 | -27 | -0.8% | 262,700 |
| 2024/06/05 | 3,317 | 3,347 | 3,258 | 3,291 | -21 | -0.6% | 301,700 |
| 2024/06/04 | 3,352 | 3,378 | 3,235 | 3,312 | -87 | -2.6% | 549,200 |
| 2024/06/03 | 3,380 | 3,407 | 3,351 | 3,399 | +27 | +0.8% | 287,100 |
| 2024/05/31 | 3,339 | 3,415 | 3,329 | 3,372 | +136 | +4.2% | 546,100 |
| 2024/05/30 | 3,185 | 3,251 | 3,110 | 3,236 | +36 | +1.1% | 241,700 |
| 2024/05/29 | 3,220 | 3,228 | 3,194 | 3,200 | -24 | -0.7% | 171,600 |
| 2024/05/28 | 3,216 | 3,249 | 3,208 | 3,224 | -7 | -0.2% | 138,300 |
| 2024/05/27 | 3,255 | 3,259 | 3,201 | 3,231 | -20 | -0.6% | 148,300 |
| 2024/05/24 | 3,179 | 3,270 | 3,177 | 3,251 | +27 | +0.8% | 249,500 |
| 2024/05/23 | 3,210 | 3,233 | 3,164 | 3,224 | +40 | +1.3% | 203,100 |
| 2024/05/22 | 3,200 | 3,201 | 3,171 | 3,184 | -31 | -1% | 199,300 |
| 2024/05/21 | 3,251 | 3,262 | 3,211 | 3,215 | -1 | ±0% | 194,300 |
| 2024/05/20 | 3,187 | 3,232 | 3,164 | 3,216 | +68 | +2.2% | 353,800 |
| 2024/05/17 | 3,147 | 3,180 | 3,132 | 3,148 | -24 | -0.8% | 247,100 |
| 2024/05/16 | 3,273 | 3,278 | 3,146 | 3,172 | -83 | -2.5% | 265,100 |
| 2024/05/15 | 3,257 | 3,319 | 3,191 | 3,255 | +8 | +0.2% | 311,000 |
| 2024/05/14 | 3,429 | 3,430 | 3,195 | 3,247 | -141 | -4.2% | 601,700 |
| 2024/05/13 | 3,419 | 3,431 | 3,358 | 3,388 | -38 | -1.1% | 417,100 |
| 2024/05/10 | 3,412 | 3,446 | 3,401 | 3,426 | +48 | +1.4% | 309,500 |
| 2024/05/09 | 3,310 | 3,406 | 3,290 | 3,378 | +92 | +2.8% | 301,800 |
| 2024/05/08 | 3,243 | 3,296 | 3,243 | 3,286 | +37 | +1.1% | 204,700 |
| 2024/05/07 | 3,269 | 3,274 | 3,236 | 3,249 | +1 | ±0% | 162,000 |
| 2024/05/02 | 3,249 | 3,265 | 3,224 | 3,248 | -1 | ±0% | 80,400 |
| 2024/05/01 | 3,249 | 3,280 | 3,235 | 3,249 | -40 | -1.2% | 128,000 |
| 2024/04/30 | 3,245 | 3,292 | 3,222 | 3,289 | +67 | +2.1% | 195,000 |
| 2024/04/26 | 3,176 | 3,237 | 3,153 | 3,222 | +67 | +2.1% | 278,400 |
| 2024/04/25 | 3,171 | 3,182 | 3,119 | 3,155 | -9 | -0.3% | 281,500 |
| 2024/04/24 | 3,166 | 3,189 | 3,135 | 3,164 | +44 | +1.4% | 254,700 |
| 2024/04/23 | 3,153 | 3,169 | 3,106 | 3,120 | -45 | -1.4% | 312,800 |
| 2024/04/22 | 3,165 | 3,185 | 3,140 | 3,165 | +24 | +0.8% | 200,300 |
| 2024/04/19 | 3,170 | 3,190 | 3,083 | 3,141 | -78 | -2.4% | 285,800 |
| 2024/04/18 | 3,190 | 3,233 | 3,166 | 3,219 | +8 | +0.2% | 170,800 |
| 2024/04/17 | 3,281 | 3,281 | 3,193 | 3,211 | -52 | -1.6% | 250,600 |
| 2024/04/16 | 3,282 | 3,301 | 3,234 | 3,263 | -64 | -1.9% | 193,400 |
101～
150
件表示中 / 3586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 | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00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 | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75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 | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60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
