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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,182 | 1,190 | 1,163 | 1,163 | -14 | -1.2% | 296,500 |
| 2014/01/22 | 1,186 | 1,189 | 1,164 | 1,177 | -7 | -0.6% | 279,200 |
| 2014/01/21 | 1,205 | 1,206 | 1,181 | 1,184 | -19 | -1.6% | 186,300 |
| 2014/01/20 | 1,207 | 1,220 | 1,199 | 1,203 | ±0 | ±0% | 318,600 |
| 2014/01/17 | 1,183 | 1,210 | 1,183 | 1,203 | +25 | +2.1% | 374,200 |
| 2014/01/16 | 1,177 | 1,187 | 1,167 | 1,178 | +8 | +0.7% | 230,900 |
| 2014/01/15 | 1,165 | 1,173 | 1,150 | 1,170 | +21 | +1.8% | 217,500 |
| 2014/01/14 | 1,168 | 1,168 | 1,148 | 1,149 | -27 | -2.3% | 469,700 |
| 2014/01/10 | 1,165 | 1,177 | 1,154 | 1,176 | -1 | -0.1% | 359,000 |
| 2014/01/09 | 1,167 | 1,177 | 1,164 | 1,177 | +7 | +0.6% | 220,600 |
| 2014/01/08 | 1,169 | 1,172 | 1,158 | 1,170 | +13 | +1.1% | 257,700 |
| 2014/01/07 | 1,175 | 1,180 | 1,151 | 1,157 | -28 | -2.4% | 399,800 |
| 2014/01/06 | 1,153 | 1,189 | 1,149 | 1,185 | +27 | +2.3% | 604,400 |
| 2013/12/30 | 1,160 | 1,172 | 1,155 | 1,158 | +8 | +0.7% | 305,200 |
| 2013/12/27 | 1,129 | 1,154 | 1,116 | 1,150 | +27 | +2.4% | 437,100 |
| 2013/12/26 | 1,114 | 1,128 | 1,092 | 1,123 | +32 | +2.9% | 389,600 |
| 2013/12/25 | 1,072 | 1,093 | 1,072 | 1,091 | +12 | +1.1% | 303,400 |
| 2013/12/24 | 1,078 | 1,094 | 1,074 | 1,079 | -9 | -0.8% | 450,900 |
| 2013/12/20 | 1,068 | 1,096 | 1,063 | 1,088 | +20 | +1.9% | 521,700 |
| 2013/12/19 | 1,097 | 1,099 | 1,066 | 1,068 | -12 | -1.1% | 677,400 |
| 2013/12/18 | 1,104 | 1,107 | 1,079 | 1,080 | -34 | -3.1% | 574,500 |
| 2013/12/17 | 1,100 | 1,119 | 1,088 | 1,114 | +18 | +1.6% | 442,600 |
| 2013/12/16 | 1,111 | 1,117 | 1,093 | 1,096 | -33 | -2.9% | 259,200 |
| 2013/12/13 | 1,132 | 1,137 | 1,121 | 1,129 | -10 | -0.9% | 505,100 |
| 2013/12/12 | 1,141 | 1,143 | 1,128 | 1,139 | -15 | -1.3% | 221,300 |
| 2013/12/11 | 1,148 | 1,158 | 1,144 | 1,154 | -3 | -0.3% | 179,300 |
| 2013/12/10 | 1,155 | 1,167 | 1,150 | 1,157 | +5 | +0.4% | 279,000 |
| 2013/12/09 | 1,139 | 1,155 | 1,130 | 1,152 | +36 | +3.2% | 293,400 |
| 2013/12/06 | 1,112 | 1,120 | 1,109 | 1,116 | -3 | -0.3% | 245,500 |
| 2013/12/05 | 1,135 | 1,136 | 1,115 | 1,119 | -15 | -1.3% | 279,700 |
| 2013/12/04 | 1,141 | 1,158 | 1,123 | 1,134 | -8 | -0.7% | 340,000 |
| 2013/12/03 | 1,147 | 1,148 | 1,139 | 1,142 | +1 | +0.1% | 159,500 |
| 2013/12/02 | 1,142 | 1,150 | 1,139 | 1,141 | +2 | +0.2% | 169,700 |
| 2013/11/29 | 1,136 | 1,143 | 1,132 | 1,139 | +2 | +0.2% | 176,200 |
| 2013/11/28 | 1,135 | 1,142 | 1,129 | 1,137 | +5 | +0.4% | 264,700 |
| 2013/11/27 | 1,162 | 1,163 | 1,128 | 1,132 | -41 | -3.5% | 310,100 |
| 2013/11/26 | 1,159 | 1,181 | 1,159 | 1,173 | +12 | +1% | 465,300 |
| 2013/11/25 | 1,160 | 1,167 | 1,148 | 1,161 | +4 | +0.3% | 154,500 |
| 2013/11/22 | 1,166 | 1,169 | 1,150 | 1,157 | +2 | +0.2% | 253,200 |
| 2013/11/21 | 1,147 | 1,158 | 1,142 | 1,155 | +8 | +0.7% | 206,000 |
| 2013/11/20 | 1,156 | 1,159 | 1,143 | 1,147 | -5 | -0.4% | 245,700 |
| 2013/11/19 | 1,159 | 1,171 | 1,141 | 1,152 | -8 | -0.7% | 398,100 |
| 2013/11/18 | 1,180 | 1,186 | 1,152 | 1,160 | -5 | -0.4% | 336,500 |
| 2013/11/15 | 1,176 | 1,191 | 1,157 | 1,165 | +7 | +0.6% | 719,800 |
| 2013/11/14 | 1,163 | 1,165 | 1,143 | 1,158 | ±0 | ±0% | 337,300 |
| 2013/11/13 | 1,145 | 1,162 | 1,143 | 1,158 | +12 | +1% | 251,700 |
| 2013/11/12 | 1,130 | 1,153 | 1,129 | 1,146 | +16 | +1.4% | 247,600 |
| 2013/11/11 | 1,129 | 1,137 | 1,116 | 1,130 | +16 | +1.4% | 335,200 |
| 2013/11/08 | 1,114 | 1,128 | 1,102 | 1,114 | -7 | -0.6% | 239,400 |
| 2013/11/07 | 1,131 | 1,136 | 1,115 | 1,121 | -9 | -0.8% | 270,700 |
2651～
2700
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
