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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,798.5 | 2,812.5 | 2,790 | 2,802.5 | -8.5 | -0.3% | 219,600 |
| 2025/01/08 | 2,815 | 2,824.5 | 2,802.5 | 2,811 | -18.5 | -0.7% | 193,500 |
| 2025/01/07 | 2,850 | 2,853 | 2,815 | 2,829.5 | -0.5 | ±0% | 258,500 |
| 2025/01/06 | 2,846.5 | 2,867 | 2,824 | 2,830 | -2.5 | -0.1% | 230,700 |
| 2024/12/30 | 2,845 | 2,857 | 2,826 | 2,832.5 | -4.5 | -0.2% | 179,200 |
| 2024/12/27 | 2,800 | 2,840 | 2,796.5 | 2,837 | +40.5 | +1.4% | 152,300 |
| 2024/12/26 | 2,787 | 2,800 | 2,773.5 | 2,796.5 | +6 | +0.2% | 177,000 |
| 2024/12/25 | 2,800.5 | 2,800.5 | 2,756 | 2,790.5 | -16 | -0.6% | 147,600 |
| 2024/12/24 | 2,803 | 2,840 | 2,800.5 | 2,806.5 | +3.5 | +0.1% | 119,200 |
| 2024/12/23 | 2,792 | 2,811.5 | 2,778 | 2,803 | +11 | +0.4% | 128,300 |
| 2024/12/20 | 2,806 | 2,810 | 2,790.5 | 2,792 | -8 | -0.3% | 214,100 |
| 2024/12/19 | 2,775.5 | 2,812 | 2,775.5 | 2,800 | +16 | +0.6% | 184,000 |
| 2024/12/18 | 2,788.5 | 2,814 | 2,784 | 2,784 | +3 | +0.1% | 230,000 |
| 2024/12/17 | 2,790 | 2,805 | 2,781 | 2,781 | -9 | -0.3% | 180,800 |
| 2024/12/16 | 2,773.5 | 2,806.5 | 2,773.5 | 2,790 | +17.5 | +0.6% | 185,200 |
| 2024/12/13 | 2,760 | 2,809.5 | 2,756.5 | 2,772.5 | -14.5 | -0.5% | 164,800 |
| 2024/12/12 | 2,780 | 2,809 | 2,770 | 2,787 | +27.5 | +1% | 204,900 |
| 2024/12/11 | 2,776.5 | 2,779.5 | 2,744.5 | 2,759.5 | -17 | -0.6% | 99,400 |
| 2024/12/10 | 2,779.5 | 2,795 | 2,750 | 2,776.5 | +36.5 | +1.3% | 290,400 |
| 2024/12/09 | 2,730 | 2,758 | 2,724 | 2,740 | +21.5 | +0.8% | 163,800 |
| 2024/12/06 | 2,729.5 | 2,736 | 2,703 | 2,718.5 | -8 | -0.3% | 191,900 |
| 2024/12/05 | 2,756 | 2,761.5 | 2,724.5 | 2,726.5 | -21.5 | -0.8% | 196,300 |
| 2024/12/04 | 2,758.5 | 2,790.5 | 2,737 | 2,748 | +15.5 | +0.6% | 204,300 |
| 2024/12/03 | 2,738 | 2,758 | 2,730 | 2,732.5 | +12.5 | +0.5% | 291,100 |
| 2024/12/02 | 2,738 | 2,767 | 2,710.5 | 2,720 | -31.5 | -1.1% | 356,000 |
| 2024/11/29 | 2,769 | 2,775 | 2,733.5 | 2,751.5 | -26 | -0.9% | 195,100 |
| 2024/11/28 | 2,732 | 2,780 | 2,711 | 2,777.5 | +45.5 | +1.7% | 187,900 |
| 2024/11/27 | 2,779 | 2,783.5 | 2,708.5 | 2,732 | -62 | -2.2% | 334,100 |
| 2024/11/26 | 2,856 | 2,876.5 | 2,782.5 | 2,794 | -63 | -2.2% | 198,800 |
| 2024/11/25 | 2,881 | 2,895 | 2,850.5 | 2,857 | +12.5 | +0.4% | 185,100 |
| 2024/11/22 | 2,804.5 | 2,853 | 2,804.5 | 2,844.5 | +33 | +1.2% | 198,800 |
| 2024/11/21 | 2,832 | 2,848 | 2,808 | 2,811.5 | -20.5 | -0.7% | 161,300 |
| 2024/11/20 | 2,820 | 2,848.5 | 2,810.5 | 2,832 | +7.5 | +0.3% | 172,000 |
| 2024/11/19 | 2,815 | 2,842 | 2,811 | 2,824.5 | +16.5 | +0.6% | 157,400 |
| 2024/11/18 | 2,800 | 2,829 | 2,793.5 | 2,808 | -18 | -0.6% | 340,100 |
| 2024/11/15 | 2,850 | 2,854.5 | 2,800 | 2,826 | -6.5 | -0.2% | 308,400 |
| 2024/11/14 | 2,818 | 2,850 | 2,811 | 2,832.5 | +10.5 | +0.4% | 270,700 |
| 2024/11/13 | 2,828.5 | 2,892 | 2,808 | 2,822 | -23 | -0.8% | 381,000 |
| 2024/11/12 | 2,823.5 | 2,955 | 2,802 | 2,845 | +51 | +1.8% | 880,700 |
| 2024/11/11 | 2,766 | 2,794 | 2,761 | 2,794 | +2 | +0.1% | 237,200 |
| 2024/11/08 | 2,816.5 | 2,837.5 | 2,785.5 | 2,792 | -32.5 | -1.2% | 178,100 |
| 2024/11/07 | 2,800 | 2,836 | 2,789.5 | 2,824.5 | +31.5 | +1.1% | 219,200 |
| 2024/11/06 | 2,761.5 | 2,802 | 2,757 | 2,793 | +41.5 | +1.5% | 190,500 |
| 2024/11/05 | 2,775 | 2,785 | 2,740 | 2,751.5 | +6 | +0.2% | 283,000 |
| 2024/11/01 | 2,739 | 2,771.5 | 2,730.5 | 2,745.5 | -42.5 | -1.5% | 244,500 |
| 2024/10/31 | 2,769 | 2,794.5 | 2,748.5 | 2,788 | +31 | +1.1% | 226,800 |
| 2024/10/30 | 2,762.5 | 2,782.5 | 2,746 | 2,757 | +10.5 | +0.4% | 325,000 |
| 2024/10/29 | 2,733.5 | 2,746.5 | 2,704 | 2,746.5 | +22 | +0.8% | 194,400 |
| 2024/10/28 | 2,686.5 | 2,724.5 | 2,666 | 2,724.5 | +27 | +1% | 309,800 |
| 2024/10/25 | 2,720 | 2,723.5 | 2,679.5 | 2,697.5 | -26 | -1% | 162,900 |
151～
200
件表示中 / 3766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 | 334,400円 | +8.3% | +9.3% | 3.11% | 12.82倍 | 1.14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 |
| デクセリアルス | 204,000円 | -6.2% | -28.1% | 2.84% | 16.68倍 | 3.57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 |
| コーセー | 587,000円 | +4.1% | -4.4% | 2.39% | 24.28倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ＤＩＣ | 348,100円 | -1.0% | +5.5% | 5.75% | 13.73倍 | 0.83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 |
| ポーラオルＨＤ | 135,100円 | +2.1% | -8.6% | 3.85% | 35.16倍 | 1.83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
