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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 1,564 | 1,567 | 1,551 | 1,565 | +3 | +0.2% | 372,600 |
| 2017/02/20 | 1,563 | 1,565 | 1,550 | 1,562 | -11 | -0.7% | 228,600 |
| 2017/02/17 | 1,584 | 1,584 | 1,561 | 1,573 | -11 | -0.7% | 341,700 |
| 2017/02/16 | 1,586 | 1,588 | 1,573 | 1,584 | -3 | -0.2% | 235,500 |
| 2017/02/15 | 1,574 | 1,590 | 1,569 | 1,587 | +26 | +1.7% | 646,400 |
| 2017/02/14 | 1,574 | 1,583 | 1,556 | 1,561 | -8 | -0.5% | 351,500 |
| 2017/02/13 | 1,564 | 1,578 | 1,560 | 1,569 | +2 | +0.1% | 401,200 |
| 2017/02/10 | 1,545 | 1,572 | 1,532 | 1,567 | +25 | +1.6% | 723,700 |
| 2017/02/09 | 1,552 | 1,558 | 1,539 | 1,542 | -34 | -2.2% | 552,200 |
| 2017/02/08 | 1,563 | 1,577 | 1,542 | 1,576 | -8 | -0.5% | 518,200 |
| 2017/02/07 | 1,588 | 1,594 | 1,560 | 1,584 | -21 | -1.3% | 488,800 |
| 2017/02/06 | 1,621 | 1,624 | 1,600 | 1,605 | +8 | +0.5% | 471,400 |
| 2017/02/03 | 1,593 | 1,636 | 1,580 | 1,597 | -24 | -1.5% | 746,900 |
| 2017/02/02 | 1,645 | 1,645 | 1,613 | 1,621 | -24 | -1.5% | 354,400 |
| 2017/02/01 | 1,620 | 1,652 | 1,611 | 1,645 | -1 | -0.1% | 310,700 |
| 2017/01/31 | 1,637 | 1,666 | 1,637 | 1,646 | -9 | -0.5% | 320,800 |
| 2017/01/30 | 1,641 | 1,664 | 1,639 | 1,655 | +7 | +0.4% | 250,400 |
| 2017/01/27 | 1,668 | 1,672 | 1,644 | 1,648 | -20 | -1.2% | 411,300 |
| 2017/01/26 | 1,647 | 1,672 | 1,638 | 1,668 | +31 | +1.9% | 529,800 |
| 2017/01/25 | 1,642 | 1,649 | 1,630 | 1,637 | +24 | +1.5% | 323,100 |
| 2017/01/24 | 1,626 | 1,638 | 1,609 | 1,613 | -19 | -1.2% | 334,100 |
| 2017/01/23 | 1,629 | 1,646 | 1,626 | 1,632 | -8 | -0.5% | 170,700 |
| 2017/01/20 | 1,620 | 1,647 | 1,619 | 1,640 | +16 | +1% | 175,900 |
| 2017/01/19 | 1,625 | 1,637 | 1,620 | 1,624 | +16 | +1% | 249,500 |
| 2017/01/18 | 1,580 | 1,613 | 1,553 | 1,608 | +24 | +1.5% | 367,500 |
| 2017/01/17 | 1,611 | 1,617 | 1,584 | 1,584 | -26 | -1.6% | 237,700 |
| 2017/01/16 | 1,615 | 1,621 | 1,601 | 1,610 | -15 | -0.9% | 209,600 |
| 2017/01/13 | 1,620 | 1,635 | 1,614 | 1,625 | +5 | +0.3% | 249,100 |
| 2017/01/12 | 1,635 | 1,635 | 1,601 | 1,620 | -7 | -0.4% | 221,700 |
| 2017/01/11 | 1,625 | 1,634 | 1,613 | 1,627 | +8 | +0.5% | 192,400 |
| 2017/01/10 | 1,614 | 1,632 | 1,601 | 1,619 | +3 | +0.2% | 332,500 |
| 2017/01/06 | 1,610 | 1,620 | 1,594 | 1,616 | -9 | -0.6% | 262,100 |
| 2017/01/05 | 1,639 | 1,657 | 1,615 | 1,625 | -6 | -0.4% | 391,600 |
| 2017/01/04 | 1,592 | 1,633 | 1,592 | 1,631 | +41 | +2.6% | 241,100 |
| 2016/12/30 | 1,576 | 1,592 | 1,564 | 1,590 | ±0 | ±0% | 152,300 |
| 2016/12/29 | 1,602 | 1,604 | 1,584 | 1,590 | -24 | -1.5% | 271,700 |
| 2016/12/28 | 1,592 | 1,625 | 1,592 | 1,614 | +25 | +1.6% | 253,100 |
| 2016/12/27 | 1,580 | 1,612 | 1,578 | 1,589 | +3 | +0.2% | 486,800 |
| 2016/12/26 | 1,610 | 1,612 | 1,580 | 1,586 | -39 | -2.4% | 447,300 |
| 2016/12/22 | 1,615 | 1,625 | 1,606 | 1,625 | -3 | -0.2% | 414,100 |
| 2016/12/21 | 1,660 | 1,660 | 1,619 | 1,628 | -37 | -2.2% | 383,300 |
| 2016/12/20 | 1,660 | 1,668 | 1,644 | 1,665 | -1 | -0.1% | 191,800 |
| 2016/12/19 | 1,671 | 1,678 | 1,649 | 1,666 | +1 | +0.1% | 279,300 |
| 2016/12/16 | 1,670 | 1,675 | 1,658 | 1,665 | +22 | +1.3% | 307,000 |
| 2016/12/15 | 1,652 | 1,661 | 1,637 | 1,643 | -11 | -0.7% | 199,500 |
| 2016/12/14 | 1,660 | 1,663 | 1,646 | 1,654 | +3 | +0.2% | 193,700 |
| 2016/12/13 | 1,638 | 1,653 | 1,626 | 1,651 | +23 | +1.4% | 248,600 |
| 2016/12/12 | 1,616 | 1,637 | 1,608 | 1,628 | +3 | +0.2% | 260,000 |
| 2016/12/09 | 1,637 | 1,640 | 1,610 | 1,625 | -20 | -1.2% | 422,100 |
| 2016/12/08 | 1,627 | 1,645 | 1,617 | 1,645 | +28 | +1.7% | 275,500 |
2051～
2100
件表示中 / 3740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 | 288,800円 | +8.3% | +9.3% | 3.60% | 11.13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 |
| ゼオン | 155,000円 | -2.7% | -15.3% | 4.65% | 12.21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 | 124,700円 | +2.3% | -10.1% | 4.81% | 6.13倍 | 0.92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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35倍 | 1.72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 | 291,300円 | +3.6% | +16.1% | 3.43% | 11.49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
