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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,620 | 1,620 | 1,589 | 1,603 | -8 | -0.5% | 144,800 |
| 2015/04/10 | 1,631 | 1,636 | 1,601 | 1,611 | -15 | -0.9% | 191,100 |
| 2015/04/09 | 1,635 | 1,635 | 1,610 | 1,626 | +2 | +0.1% | 196,200 |
| 2015/04/08 | 1,603 | 1,635 | 1,599 | 1,624 | +28 | +1.8% | 343,100 |
| 2015/04/07 | 1,595 | 1,602 | 1,582 | 1,596 | +11 | +0.7% | 226,100 |
| 2015/04/06 | 1,580 | 1,586 | 1,565 | 1,585 | -12 | -0.8% | 208,400 |
| 2015/04/03 | 1,600 | 1,613 | 1,586 | 1,597 | -2 | -0.1% | 174,900 |
| 2015/04/02 | 1,579 | 1,628 | 1,579 | 1,599 | +28 | +1.8% | 543,400 |
| 2015/04/01 | 1,543 | 1,596 | 1,536 | 1,571 | +17 | +1.1% | 597,200 |
| 2015/03/31 | 1,579 | 1,594 | 1,550 | 1,554 | +11 | +0.7% | 388,400 |
| 2015/03/30 | 1,515 | 1,547 | 1,515 | 1,543 | +33 | +2.2% | 295,900 |
| 2015/03/27 | 1,495 | 1,559 | 1,492 | 1,510 | +5 | +0.3% | 461,000 |
| 2015/03/26 | 1,532 | 1,542 | 1,501 | 1,505 | -49 | -3.2% | 313,600 |
| 2015/03/25 | 1,548 | 1,563 | 1,532 | 1,554 | +7 | +0.5% | 216,600 |
| 2015/03/24 | 1,555 | 1,579 | 1,546 | 1,547 | -12 | -0.8% | 209,600 |
| 2015/03/23 | 1,525 | 1,565 | 1,524 | 1,559 | +30 | +2% | 247,700 |
| 2015/03/20 | 1,524 | 1,529 | 1,510 | 1,529 | +16 | +1.1% | 320,800 |
| 2015/03/19 | 1,524 | 1,536 | 1,508 | 1,513 | -27 | -1.8% | 449,900 |
| 2015/03/18 | 1,550 | 1,550 | 1,531 | 1,540 | -5 | -0.3% | 125,500 |
| 2015/03/17 | 1,565 | 1,568 | 1,540 | 1,545 | -7 | -0.5% | 267,800 |
| 2015/03/16 | 1,554 | 1,562 | 1,534 | 1,552 | -14 | -0.9% | 227,200 |
| 2015/03/13 | 1,593 | 1,593 | 1,566 | 1,566 | -5 | -0.3% | 361,000 |
| 2015/03/12 | 1,531 | 1,575 | 1,531 | 1,571 | +55 | +3.6% | 386,500 |
| 2015/03/11 | 1,522 | 1,538 | 1,514 | 1,516 | -4 | -0.3% | 219,300 |
| 2015/03/10 | 1,519 | 1,540 | 1,510 | 1,520 | +19 | +1.3% | 329,100 |
| 2015/03/09 | 1,501 | 1,521 | 1,485 | 1,501 | +3 | +0.2% | 250,000 |
| 2015/03/06 | 1,500 | 1,522 | 1,486 | 1,498 | +2 | +0.1% | 470,200 |
| 2015/03/05 | 1,493 | 1,500 | 1,473 | 1,496 | -4 | -0.3% | 194,200 |
| 2015/03/04 | 1,503 | 1,505 | 1,476 | 1,500 | -1 | -0.1% | 185,200 |
| 2015/03/03 | 1,510 | 1,515 | 1,481 | 1,501 | -16 | -1.1% | 286,200 |
| 2015/03/02 | 1,497 | 1,523 | 1,440 | 1,517 | -2 | -0.1% | 226,000 |
| 2015/02/27 | 1,530 | 1,538 | 1,510 | 1,519 | -17 | -1.1% | 181,900 |
| 2015/02/26 | 1,511 | 1,540 | 1,504 | 1,536 | +25 | +1.7% | 246,600 |
| 2015/02/25 | 1,507 | 1,517 | 1,491 | 1,511 | +3 | +0.2% | 140,500 |
| 2015/02/24 | 1,488 | 1,517 | 1,478 | 1,508 | +25 | +1.7% | 395,500 |
| 2015/02/23 | 1,500 | 1,500 | 1,466 | 1,483 | -4 | -0.3% | 272,000 |
| 2015/02/20 | 1,490 | 1,495 | 1,471 | 1,487 | -3 | -0.2% | 237,800 |
| 2015/02/19 | 1,467 | 1,494 | 1,448 | 1,490 | +22 | +1.5% | 234,100 |
| 2015/02/18 | 1,477 | 1,494 | 1,455 | 1,468 | +1 | +0.1% | 304,100 |
| 2015/02/17 | 1,423 | 1,475 | 1,419 | 1,467 | +59 | +4.2% | 566,800 |
| 2015/02/16 | 1,407 | 1,423 | 1,402 | 1,408 | +23 | +1.7% | 231,000 |
| 2015/02/13 | 1,400 | 1,403 | 1,371 | 1,385 | -8 | -0.6% | 307,400 |
| 2015/02/12 | 1,406 | 1,414 | 1,387 | 1,393 | +6 | +0.4% | 270,500 |
| 2015/02/10 | 1,383 | 1,397 | 1,370 | 1,387 | +4 | +0.3% | 325,100 |
| 2015/02/09 | 1,402 | 1,404 | 1,373 | 1,383 | +8 | +0.6% | 242,900 |
| 2015/02/06 | 1,400 | 1,411 | 1,366 | 1,375 | -33 | -2.3% | 287,700 |
| 2015/02/05 | 1,450 | 1,450 | 1,393 | 1,408 | -24 | -1.7% | 262,400 |
| 2015/02/04 | 1,451 | 1,451 | 1,422 | 1,432 | +11 | +0.8% | 158,100 |
| 2015/02/03 | 1,456 | 1,458 | 1,414 | 1,421 | -34 | -2.3% | 150,800 |
| 2015/02/02 | 1,438 | 1,463 | 1,436 | 1,455 | ±0 | ±0% | 196,900 |
2351～
2400
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
