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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,726 | 1,742 | 1,714 | 1,735 | -9 | -0.5% | 251,900 |
| 2015/06/25 | 1,741 | 1,751 | 1,731 | 1,744 | -13 | -0.7% | 164,300 |
| 2015/06/24 | 1,761 | 1,774 | 1,755 | 1,757 | +2 | +0.1% | 198,800 |
| 2015/06/23 | 1,739 | 1,755 | 1,716 | 1,755 | +31 | +1.8% | 347,200 |
| 2015/06/22 | 1,715 | 1,731 | 1,706 | 1,724 | +19 | +1.1% | 275,000 |
| 2015/06/19 | 1,698 | 1,726 | 1,697 | 1,705 | +31 | +1.9% | 407,800 |
| 2015/06/18 | 1,680 | 1,703 | 1,666 | 1,674 | -26 | -1.5% | 525,300 |
| 2015/06/17 | 1,694 | 1,727 | 1,692 | 1,700 | +25 | +1.5% | 535,800 |
| 2015/06/16 | 1,660 | 1,687 | 1,656 | 1,675 | +6 | +0.4% | 194,900 |
| 2015/06/15 | 1,680 | 1,691 | 1,664 | 1,669 | -28 | -1.6% | 412,900 |
| 2015/06/12 | 1,716 | 1,727 | 1,692 | 1,697 | -7 | -0.4% | 465,300 |
| 2015/06/11 | 1,700 | 1,724 | 1,688 | 1,704 | +19 | +1.1% | 339,800 |
| 2015/06/10 | 1,685 | 1,708 | 1,680 | 1,685 | ±0 | ±0% | 348,500 |
| 2015/06/09 | 1,708 | 1,710 | 1,682 | 1,685 | -30 | -1.7% | 337,600 |
| 2015/06/08 | 1,737 | 1,742 | 1,712 | 1,715 | -5 | -0.3% | 101,500 |
| 2015/06/05 | 1,706 | 1,724 | 1,691 | 1,720 | +2 | +0.1% | 189,200 |
| 2015/06/04 | 1,700 | 1,726 | 1,700 | 1,718 | +12 | +0.7% | 210,500 |
| 2015/06/03 | 1,702 | 1,713 | 1,694 | 1,706 | -17 | -1% | 157,700 |
| 2015/06/02 | 1,725 | 1,745 | 1,719 | 1,723 | +8 | +0.5% | 195,200 |
| 2015/06/01 | 1,700 | 1,728 | 1,695 | 1,715 | -9 | -0.5% | 426,200 |
| 2015/05/29 | 1,711 | 1,753 | 1,711 | 1,724 | +16 | +0.9% | 374,800 |
| 2015/05/28 | 1,700 | 1,718 | 1,688 | 1,708 | +20 | +1.2% | 463,300 |
| 2015/05/27 | 1,694 | 1,710 | 1,680 | 1,688 | -4 | -0.2% | 396,100 |
| 2015/05/26 | 1,708 | 1,708 | 1,682 | 1,692 | -17 | -1% | 120,300 |
| 2015/05/25 | 1,686 | 1,729 | 1,680 | 1,709 | +45 | +2.7% | 323,400 |
| 2015/05/22 | 1,673 | 1,685 | 1,659 | 1,664 | +1 | +0.1% | 166,900 |
| 2015/05/21 | 1,676 | 1,687 | 1,661 | 1,663 | -7 | -0.4% | 175,500 |
| 2015/05/20 | 1,688 | 1,698 | 1,660 | 1,670 | -7 | -0.4% | 139,100 |
| 2015/05/19 | 1,672 | 1,697 | 1,672 | 1,677 | +7 | +0.4% | 127,800 |
| 2015/05/18 | 1,670 | 1,690 | 1,667 | 1,670 | +19 | +1.2% | 144,800 |
| 2015/05/15 | 1,635 | 1,664 | 1,635 | 1,651 | +35 | +2.2% | 151,800 |
| 2015/05/14 | 1,651 | 1,651 | 1,613 | 1,616 | -62 | -3.7% | 319,600 |
| 2015/05/13 | 1,632 | 1,683 | 1,620 | 1,678 | +21 | +1.3% | 322,600 |
| 2015/05/12 | 1,644 | 1,671 | 1,614 | 1,657 | -16 | -1% | 292,500 |
| 2015/05/11 | 1,690 | 1,698 | 1,658 | 1,673 | +12 | +0.7% | 328,400 |
| 2015/05/08 | 1,667 | 1,682 | 1,647 | 1,661 | -5 | -0.3% | 194,900 |
| 2015/05/07 | 1,658 | 1,694 | 1,658 | 1,666 | -11 | -0.7% | 227,300 |
| 2015/05/01 | 1,677 | 1,699 | 1,672 | 1,677 | -16 | -0.9% | 310,000 |
| 2015/04/30 | 1,661 | 1,711 | 1,660 | 1,693 | +25 | +1.5% | 738,800 |
| 2015/04/28 | 1,673 | 1,681 | 1,664 | 1,668 | +9 | +0.5% | 279,600 |
| 2015/04/27 | 1,658 | 1,679 | 1,648 | 1,659 | +11 | +0.7% | 349,200 |
| 2015/04/24 | 1,632 | 1,669 | 1,626 | 1,648 | +27 | +1.7% | 534,900 |
| 2015/04/23 | 1,621 | 1,632 | 1,610 | 1,621 | -5 | -0.3% | 211,500 |
| 2015/04/22 | 1,629 | 1,633 | 1,618 | 1,626 | +8 | +0.5% | 197,200 |
| 2015/04/21 | 1,606 | 1,623 | 1,606 | 1,618 | +12 | +0.7% | 207,600 |
| 2015/04/20 | 1,606 | 1,629 | 1,604 | 1,606 | ±0 | ±0% | 219,000 |
| 2015/04/17 | 1,609 | 1,617 | 1,593 | 1,606 | -26 | -1.6% | 181,400 |
| 2015/04/16 | 1,618 | 1,649 | 1,610 | 1,632 | +31 | +1.9% | 408,200 |
| 2015/04/15 | 1,612 | 1,612 | 1,598 | 1,601 | -23 | -1.4% | 125,100 |
| 2015/04/14 | 1,610 | 1,635 | 1,603 | 1,624 | +21 | +1.3% | 210,500 |
2301～
2350
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
