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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,122 | 1,147 | 1,122 | 1,130 | +2 | +0.2% | 475,000 |
| 2013/11/05 | 1,161 | 1,162 | 1,118 | 1,128 | -23 | -2% | 369,900 |
| 2013/11/01 | 1,160 | 1,163 | 1,140 | 1,151 | ±0 | ±0% | 330,400 |
| 2013/10/31 | 1,161 | 1,195 | 1,150 | 1,151 | -7 | -0.6% | 604,400 |
| 2013/10/30 | 1,155 | 1,160 | 1,142 | 1,158 | +8 | +0.7% | 288,700 |
| 2013/10/29 | 1,147 | 1,154 | 1,133 | 1,150 | -8 | -0.7% | 199,200 |
| 2013/10/28 | 1,138 | 1,159 | 1,125 | 1,158 | +29 | +2.6% | 269,200 |
| 2013/10/25 | 1,170 | 1,170 | 1,126 | 1,129 | -40 | -3.4% | 338,300 |
| 2013/10/24 | 1,160 | 1,172 | 1,149 | 1,169 | +5 | +0.4% | 224,600 |
| 2013/10/23 | 1,188 | 1,195 | 1,164 | 1,164 | -19 | -1.6% | 284,700 |
| 2013/10/22 | 1,185 | 1,190 | 1,179 | 1,183 | +4 | +0.3% | 285,500 |
| 2013/10/21 | 1,184 | 1,189 | 1,166 | 1,179 | +8 | +0.7% | 204,500 |
| 2013/10/18 | 1,176 | 1,198 | 1,166 | 1,171 | +1 | +0.1% | 364,800 |
| 2013/10/17 | 1,185 | 1,186 | 1,164 | 1,170 | +1 | +0.1% | 155,600 |
| 2013/10/16 | 1,169 | 1,184 | 1,161 | 1,169 | +2 | +0.2% | 243,700 |
| 2013/10/15 | 1,185 | 1,185 | 1,164 | 1,167 | -27 | -2.3% | 461,200 |
| 2013/10/11 | 1,160 | 1,208 | 1,160 | 1,194 | +54 | +4.7% | 634,000 |
| 2013/10/10 | 1,145 | 1,159 | 1,133 | 1,140 | -3 | -0.3% | 205,000 |
| 2013/10/09 | 1,125 | 1,143 | 1,111 | 1,143 | +12 | +1.1% | 238,900 |
| 2013/10/08 | 1,115 | 1,136 | 1,107 | 1,131 | +1 | +0.1% | 221,400 |
| 2013/10/07 | 1,145 | 1,146 | 1,120 | 1,130 | -16 | -1.4% | 247,600 |
| 2013/10/04 | 1,159 | 1,160 | 1,145 | 1,146 | -21 | -1.8% | 273,600 |
| 2013/10/03 | 1,148 | 1,182 | 1,146 | 1,167 | +26 | +2.3% | 430,300 |
| 2013/10/02 | 1,160 | 1,161 | 1,129 | 1,141 | -20 | -1.7% | 211,400 |
| 2013/10/01 | 1,153 | 1,167 | 1,146 | 1,161 | -1 | -0.1% | 213,700 |
| 2013/09/30 | 1,147 | 1,171 | 1,142 | 1,162 | -13 | -1.1% | 249,200 |
| 2013/09/27 | 1,206 | 1,209 | 1,170 | 1,175 | -28 | -2.3% | 319,100 |
| 2013/09/26 | 1,191 | 1,209 | 1,171 | 1,203 | +14 | +1.2% | 181,900 |
| 2013/09/25 | 1,194 | 1,199 | 1,182 | 1,189 | -13 | -1.1% | 311,100 |
| 2013/09/24 | 1,198 | 1,219 | 1,189 | 1,202 | +2 | +0.2% | 251,000 |
| 2013/09/20 | 1,207 | 1,225 | 1,190 | 1,200 | -9 | -0.7% | 316,500 |
| 2013/09/19 | 1,220 | 1,224 | 1,190 | 1,209 | -1 | -0.1% | 442,800 |
| 2013/09/18 | 1,214 | 1,229 | 1,199 | 1,210 | +20 | +1.7% | 405,700 |
| 2013/09/17 | 1,198 | 1,208 | 1,189 | 1,190 | +6 | +0.5% | 254,500 |
| 2013/09/13 | 1,156 | 1,187 | 1,156 | 1,184 | +29 | +2.5% | 432,600 |
| 2013/09/12 | 1,160 | 1,167 | 1,146 | 1,155 | -6 | -0.5% | 260,000 |
| 2013/09/11 | 1,156 | 1,183 | 1,156 | 1,161 | +8 | +0.7% | 440,200 |
| 2013/09/10 | 1,146 | 1,154 | 1,132 | 1,153 | +6 | +0.5% | 403,900 |
| 2013/09/09 | 1,169 | 1,179 | 1,132 | 1,147 | -7 | -0.6% | 411,700 |
| 2013/09/06 | 1,174 | 1,177 | 1,139 | 1,154 | -1 | -0.1% | 604,600 |
| 2013/09/05 | 1,140 | 1,164 | 1,121 | 1,155 | +22 | +1.9% | 414,600 |
| 2013/09/04 | 1,090 | 1,139 | 1,078 | 1,133 | +25 | +2.3% | 293,400 |
| 2013/09/03 | 1,101 | 1,110 | 1,094 | 1,108 | +20 | +1.8% | 237,400 |
| 2013/09/02 | 1,075 | 1,093 | 1,063 | 1,088 | +14 | +1.3% | 197,300 |
| 2013/08/30 | 1,089 | 1,095 | 1,069 | 1,074 | -14 | -1.3% | 291,900 |
| 2013/08/29 | 1,086 | 1,103 | 1,079 | 1,088 | +7 | +0.6% | 252,600 |
| 2013/08/28 | 1,075 | 1,090 | 1,058 | 1,081 | -23 | -2.1% | 166,400 |
| 2013/08/27 | 1,099 | 1,117 | 1,090 | 1,104 | -1 | -0.1% | 273,100 |
| 2013/08/26 | 1,129 | 1,134 | 1,102 | 1,105 | -15 | -1.3% | 233,100 |
| 2013/08/23 | 1,092 | 1,130 | 1,089 | 1,120 | +46 | +4.3% | 487,000 |
2701～
2750
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
