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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,437 | 1,470 | 1,436 | 1,455 | +37 | +2.6% | 396,400 |
| 2015/01/29 | 1,435 | 1,442 | 1,414 | 1,418 | -22 | -1.5% | 327,700 |
| 2015/01/28 | 1,402 | 1,445 | 1,402 | 1,440 | +38 | +2.7% | 344,100 |
| 2015/01/27 | 1,388 | 1,404 | 1,386 | 1,402 | +24 | +1.7% | 252,700 |
| 2015/01/26 | 1,359 | 1,380 | 1,350 | 1,378 | +10 | +0.7% | 175,600 |
| 2015/01/23 | 1,350 | 1,370 | 1,340 | 1,368 | +30 | +2.2% | 215,400 |
| 2015/01/22 | 1,338 | 1,338 | 1,324 | 1,338 | -4 | -0.3% | 128,900 |
| 2015/01/21 | 1,346 | 1,354 | 1,332 | 1,342 | -3 | -0.2% | 201,700 |
| 2015/01/20 | 1,335 | 1,349 | 1,329 | 1,345 | +10 | +0.7% | 307,400 |
| 2015/01/19 | 1,325 | 1,338 | 1,319 | 1,335 | +22 | +1.7% | 169,600 |
| 2015/01/16 | 1,320 | 1,328 | 1,302 | 1,313 | -40 | -3% | 305,700 |
| 2015/01/15 | 1,343 | 1,372 | 1,342 | 1,353 | +20 | +1.5% | 211,400 |
| 2015/01/14 | 1,347 | 1,371 | 1,330 | 1,333 | -29 | -2.1% | 220,100 |
| 2015/01/13 | 1,360 | 1,370 | 1,342 | 1,362 | -13 | -0.9% | 210,200 |
| 2015/01/09 | 1,367 | 1,381 | 1,362 | 1,375 | +8 | +0.6% | 189,400 |
| 2015/01/08 | 1,370 | 1,376 | 1,359 | 1,367 | +5 | +0.4% | 321,300 |
| 2015/01/07 | 1,349 | 1,375 | 1,349 | 1,362 | -4 | -0.3% | 235,000 |
| 2015/01/06 | 1,390 | 1,391 | 1,363 | 1,366 | -55 | -3.9% | 335,600 |
| 2015/01/05 | 1,422 | 1,440 | 1,413 | 1,421 | -11 | -0.8% | 180,700 |
| 2014/12/30 | 1,454 | 1,454 | 1,431 | 1,432 | -21 | -1.4% | 151,400 |
| 2014/12/29 | 1,456 | 1,469 | 1,442 | 1,453 | +5 | +0.3% | 253,600 |
| 2014/12/26 | 1,423 | 1,448 | 1,419 | 1,448 | +31 | +2.2% | 189,600 |
| 2014/12/25 | 1,432 | 1,432 | 1,408 | 1,417 | -26 | -1.8% | 187,100 |
| 2014/12/24 | 1,426 | 1,445 | 1,412 | 1,443 | +43 | +3.1% | 266,500 |
| 2014/12/22 | 1,406 | 1,411 | 1,391 | 1,400 | +5 | +0.4% | 197,500 |
| 2014/12/19 | 1,413 | 1,413 | 1,382 | 1,395 | +12 | +0.9% | 199,700 |
| 2014/12/18 | 1,389 | 1,394 | 1,372 | 1,383 | +38 | +2.8% | 272,800 |
| 2014/12/17 | 1,330 | 1,372 | 1,330 | 1,345 | +11 | +0.8% | 221,800 |
| 2014/12/16 | 1,332 | 1,342 | 1,322 | 1,334 | -28 | -2.1% | 232,900 |
| 2014/12/15 | 1,367 | 1,385 | 1,362 | 1,362 | -23 | -1.7% | 117,900 |
| 2014/12/12 | 1,390 | 1,414 | 1,385 | 1,385 | -17 | -1.2% | 287,800 |
| 2014/12/11 | 1,402 | 1,420 | 1,395 | 1,402 | ±0 | ±0% | 316,800 |
| 2014/12/10 | 1,430 | 1,433 | 1,397 | 1,402 | -55 | -3.8% | 331,500 |
| 2014/12/09 | 1,452 | 1,465 | 1,446 | 1,457 | -11 | -0.7% | 244,800 |
| 2014/12/08 | 1,453 | 1,469 | 1,441 | 1,468 | +25 | +1.7% | 222,100 |
| 2014/12/05 | 1,442 | 1,446 | 1,422 | 1,443 | -3 | -0.2% | 229,500 |
| 2014/12/04 | 1,426 | 1,449 | 1,416 | 1,446 | +22 | +1.5% | 218,600 |
| 2014/12/03 | 1,451 | 1,452 | 1,420 | 1,424 | -29 | -2% | 427,700 |
| 2014/12/02 | 1,438 | 1,456 | 1,430 | 1,453 | +21 | +1.5% | 288,400 |
| 2014/12/01 | 1,438 | 1,454 | 1,424 | 1,432 | +2 | +0.1% | 214,300 |
| 2014/11/28 | 1,433 | 1,445 | 1,424 | 1,430 | +13 | +0.9% | 191,800 |
| 2014/11/27 | 1,442 | 1,442 | 1,407 | 1,417 | -26 | -1.8% | 237,500 |
| 2014/11/26 | 1,413 | 1,465 | 1,410 | 1,443 | +30 | +2.1% | 271,200 |
| 2014/11/25 | 1,430 | 1,430 | 1,405 | 1,413 | -4 | -0.3% | 327,700 |
| 2014/11/21 | 1,402 | 1,422 | 1,394 | 1,417 | +14 | +1% | 145,000 |
| 2014/11/20 | 1,419 | 1,420 | 1,400 | 1,403 | +5 | +0.4% | 165,800 |
| 2014/11/19 | 1,404 | 1,424 | 1,397 | 1,398 | -10 | -0.7% | 291,200 |
| 2014/11/18 | 1,396 | 1,412 | 1,396 | 1,408 | +13 | +0.9% | 317,900 |
| 2014/11/17 | 1,428 | 1,433 | 1,391 | 1,395 | -63 | -4.3% | 404,100 |
| 2014/11/14 | 1,469 | 1,469 | 1,438 | 1,458 | +10 | +0.7% | 261,400 |
2401～
2450
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
