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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,458 | 1,492 | 1,443 | 1,471 | +4 | +0.3% | 233,400 |
| 2015/09/04 | 1,504 | 1,509 | 1,449 | 1,467 | -13 | -0.9% | 339,500 |
| 2015/09/03 | 1,500 | 1,522 | 1,475 | 1,480 | -7 | -0.5% | 361,000 |
| 2015/09/02 | 1,476 | 1,512 | 1,476 | 1,487 | -14 | -0.9% | 325,300 |
| 2015/09/01 | 1,521 | 1,541 | 1,501 | 1,501 | -25 | -1.6% | 382,400 |
| 2015/08/31 | 1,552 | 1,557 | 1,517 | 1,526 | -34 | -2.2% | 375,800 |
| 2015/08/28 | 1,565 | 1,573 | 1,546 | 1,560 | +49 | +3.2% | 451,900 |
| 2015/08/27 | 1,520 | 1,537 | 1,510 | 1,511 | +20 | +1.3% | 387,900 |
| 2015/08/26 | 1,460 | 1,500 | 1,442 | 1,491 | +34 | +2.3% | 392,700 |
| 2015/08/25 | 1,450 | 1,521 | 1,443 | 1,457 | -80 | -5.2% | 281,400 |
| 2015/08/24 | 1,575 | 1,591 | 1,537 | 1,537 | -79 | -4.9% | 240,700 |
| 2015/08/21 | 1,616 | 1,634 | 1,612 | 1,616 | -41 | -2.5% | 176,700 |
| 2015/08/20 | 1,673 | 1,681 | 1,655 | 1,657 | -31 | -1.8% | 124,200 |
| 2015/08/19 | 1,721 | 1,721 | 1,678 | 1,688 | -46 | -2.7% | 147,400 |
| 2015/08/18 | 1,725 | 1,746 | 1,712 | 1,734 | +14 | +0.8% | 226,600 |
| 2015/08/17 | 1,699 | 1,722 | 1,695 | 1,720 | +23 | +1.4% | 142,400 |
| 2015/08/14 | 1,689 | 1,715 | 1,674 | 1,697 | +1 | +0.1% | 172,400 |
| 2015/08/13 | 1,684 | 1,698 | 1,667 | 1,696 | -6 | -0.4% | 138,100 |
| 2015/08/12 | 1,693 | 1,724 | 1,689 | 1,702 | -2 | -0.1% | 187,700 |
| 2015/08/11 | 1,717 | 1,726 | 1,682 | 1,704 | ±0 | ±0% | 152,500 |
| 2015/08/10 | 1,704 | 1,707 | 1,679 | 1,704 | +21 | +1.2% | 242,800 |
| 2015/08/07 | 1,680 | 1,690 | 1,664 | 1,683 | -3 | -0.2% | 204,500 |
| 2015/08/06 | 1,727 | 1,730 | 1,678 | 1,686 | -18 | -1.1% | 432,300 |
| 2015/08/05 | 1,717 | 1,745 | 1,687 | 1,704 | +92 | +5.7% | 897,500 |
| 2015/08/04 | 1,589 | 1,640 | 1,570 | 1,612 | +24 | +1.5% | 523,800 |
| 2015/08/03 | 1,585 | 1,593 | 1,573 | 1,588 | -14 | -0.9% | 167,100 |
| 2015/07/31 | 1,580 | 1,603 | 1,580 | 1,602 | +18 | +1.1% | 103,000 |
| 2015/07/30 | 1,587 | 1,601 | 1,580 | 1,584 | +12 | +0.8% | 170,600 |
| 2015/07/29 | 1,574 | 1,579 | 1,557 | 1,572 | -2 | -0.1% | 222,900 |
| 2015/07/28 | 1,566 | 1,586 | 1,560 | 1,574 | -10 | -0.6% | 243,700 |
| 2015/07/27 | 1,612 | 1,612 | 1,581 | 1,584 | -28 | -1.7% | 229,800 |
| 2015/07/24 | 1,615 | 1,626 | 1,607 | 1,612 | -9 | -0.6% | 240,700 |
| 2015/07/23 | 1,637 | 1,645 | 1,606 | 1,621 | -20 | -1.2% | 440,800 |
| 2015/07/22 | 1,643 | 1,653 | 1,635 | 1,641 | -19 | -1.1% | 188,100 |
| 2015/07/21 | 1,672 | 1,680 | 1,652 | 1,660 | +8 | +0.5% | 211,900 |
| 2015/07/17 | 1,663 | 1,663 | 1,639 | 1,652 | -11 | -0.7% | 216,300 |
| 2015/07/16 | 1,666 | 1,666 | 1,628 | 1,663 | +11 | +0.7% | 316,300 |
| 2015/07/15 | 1,641 | 1,655 | 1,630 | 1,652 | +13 | +0.8% | 308,000 |
| 2015/07/14 | 1,653 | 1,656 | 1,625 | 1,639 | +16 | +1% | 491,500 |
| 2015/07/13 | 1,618 | 1,632 | 1,610 | 1,623 | +19 | +1.2% | 114,400 |
| 2015/07/10 | 1,639 | 1,640 | 1,592 | 1,604 | -8 | -0.5% | 491,300 |
| 2015/07/09 | 1,600 | 1,612 | 1,555 | 1,612 | -23 | -1.4% | 272,700 |
| 2015/07/08 | 1,681 | 1,689 | 1,635 | 1,635 | -64 | -3.8% | 281,400 |
| 2015/07/07 | 1,698 | 1,704 | 1,678 | 1,699 | +20 | +1.2% | 383,200 |
| 2015/07/06 | 1,715 | 1,720 | 1,677 | 1,679 | -61 | -3.5% | 227,100 |
| 2015/07/03 | 1,731 | 1,740 | 1,714 | 1,740 | +9 | +0.5% | 268,900 |
| 2015/07/02 | 1,720 | 1,754 | 1,714 | 1,731 | +32 | +1.9% | 323,900 |
| 2015/07/01 | 1,699 | 1,734 | 1,693 | 1,699 | -1 | -0.1% | 382,700 |
| 2015/06/30 | 1,699 | 1,704 | 1,685 | 1,700 | -7 | -0.4% | 184,700 |
| 2015/06/29 | 1,688 | 1,724 | 1,685 | 1,707 | -28 | -1.6% | 218,900 |
2251～
2300
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
