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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,921.5 | 3,000 | 2,787 | 2,866.5 | +93 | +3.4% | 949,800 |
| 2024/08/08 | 2,776.5 | 2,850.5 | 2,770 | 2,773.5 | -33.5 | -1.2% | 236,400 |
| 2024/08/07 | 2,744 | 2,874.5 | 2,727.5 | 2,807 | -37 | -1.3% | 238,700 |
| 2024/08/06 | 2,669.5 | 2,887.5 | 2,665 | 2,844 | +365.5 | +14.7% | 386,800 |
| 2024/08/05 | 2,715 | 2,726.5 | 2,450 | 2,478.5 | -424.5 | -14.6% | 369,200 |
| 2024/08/02 | 3,018 | 3,023 | 2,888.5 | 2,903 | -222 | -7.1% | 352,500 |
| 2024/08/01 | 3,175 | 3,187 | 3,101 | 3,125 | -95 | -3% | 194,000 |
| 2024/07/31 | 3,120 | 3,235 | 3,107 | 3,220 | +74 | +2.4% | 236,400 |
| 2024/07/30 | 3,178 | 3,191 | 3,132 | 3,146 | -51 | -1.6% | 197,100 |
| 2024/07/29 | 3,165 | 3,209 | 3,155 | 3,197 | +90 | +2.9% | 172,500 |
| 2024/07/26 | 3,103 | 3,153 | 3,073 | 3,107 | +46 | +1.5% | 229,000 |
| 2024/07/25 | 3,074 | 3,095 | 3,045 | 3,061 | -64 | -2% | 246,400 |
| 2024/07/24 | 3,182 | 3,194 | 3,123 | 3,125 | -65 | -2% | 172,300 |
| 2024/07/23 | 3,181 | 3,215 | 3,170 | 3,190 | +10 | +0.3% | 117,900 |
| 2024/07/22 | 3,218 | 3,219 | 3,180 | 3,180 | -49 | -1.5% | 222,600 |
| 2024/07/19 | 3,213 | 3,229 | 3,175 | 3,229 | +7 | +0.2% | 299,400 |
| 2024/07/18 | 3,238 | 3,260 | 3,209 | 3,222 | -63 | -1.9% | 274,100 |
| 2024/07/17 | 3,300 | 3,307 | 3,261 | 3,285 | +14 | +0.4% | 170,400 |
| 2024/07/16 | 3,276 | 3,284 | 3,260 | 3,271 | +15 | +0.5% | 181,500 |
| 2024/07/12 | 3,212 | 3,277 | 3,212 | 3,256 | -22 | -0.7% | 208,800 |
| 2024/07/11 | 3,255 | 3,280 | 3,248 | 3,278 | +37 | +1.1% | 234,100 |
| 2024/07/10 | 3,250 | 3,251 | 3,202 | 3,241 | -19 | -0.6% | 270,500 |
| 2024/07/09 | 3,228 | 3,261 | 3,210 | 3,260 | +27 | +0.8% | 222,300 |
| 2024/07/08 | 3,265 | 3,281 | 3,232 | 3,233 | -32 | -1% | 197,800 |
| 2024/07/05 | 3,304 | 3,310 | 3,243 | 3,265 | -55 | -1.7% | 191,500 |
| 2024/07/04 | 3,279 | 3,327 | 3,263 | 3,320 | +41 | +1.3% | 195,700 |
| 2024/07/03 | 3,224 | 3,288 | 3,210 | 3,279 | +62 | +1.9% | 286,800 |
| 2024/07/02 | 3,219 | 3,228 | 3,198 | 3,217 | -11 | -0.3% | 254,000 |
| 2024/07/01 | 3,250 | 3,257 | 3,198 | 3,228 | -10 | -0.3% | 271,800 |
| 2024/06/28 | 3,240 | 3,258 | 3,218 | 3,238 | -1 | ±0% | 215,900 |
| 2024/06/27 | 3,229 | 3,260 | 3,221 | 3,239 | +40 | +1.3% | 232,100 |
| 2024/06/26 | 3,183 | 3,201 | 3,159 | 3,199 | +16 | +0.5% | 266,200 |
| 2024/06/25 | 3,182 | 3,191 | 3,158 | 3,183 | +24 | +0.8% | 236,500 |
| 2024/06/24 | 3,158 | 3,204 | 3,139 | 3,159 | +9 | +0.3% | 253,900 |
| 2024/06/21 | 3,195 | 3,208 | 3,133 | 3,150 | -23 | -0.7% | 248,700 |
| 2024/06/20 | 3,177 | 3,194 | 3,130 | 3,173 | -27 | -0.8% | 147,700 |
| 2024/06/19 | 3,190 | 3,219 | 3,165 | 3,200 | +11 | +0.3% | 159,800 |
| 2024/06/18 | 3,177 | 3,190 | 3,157 | 3,189 | +10 | +0.3% | 164,900 |
| 2024/06/17 | 3,200 | 3,213 | 3,142 | 3,179 | -43 | -1.3% | 257,700 |
| 2024/06/14 | 3,198 | 3,249 | 3,189 | 3,222 | +22 | +0.7% | 210,500 |
| 2024/06/13 | 3,234 | 3,242 | 3,196 | 3,200 | -5 | -0.2% | 198,600 |
| 2024/06/12 | 3,228 | 3,250 | 3,200 | 3,205 | -33 | -1% | 123,100 |
| 2024/06/11 | 3,260 | 3,285 | 3,233 | 3,238 | -41 | -1.3% | 187,900 |
| 2024/06/10 | 3,266 | 3,285 | 3,249 | 3,279 | +2 | +0.1% | 184,700 |
| 2024/06/07 | 3,250 | 3,277 | 3,231 | 3,277 | +13 | +0.4% | 196,700 |
| 2024/06/06 | 3,290 | 3,324 | 3,230 | 3,264 | -27 | -0.8% | 262,700 |
| 2024/06/05 | 3,317 | 3,347 | 3,258 | 3,291 | -21 | -0.6% | 301,700 |
| 2024/06/04 | 3,352 | 3,378 | 3,235 | 3,312 | -87 | -2.6% | 549,200 |
| 2024/06/03 | 3,380 | 3,407 | 3,351 | 3,399 | +27 | +0.8% | 287,100 |
| 2024/05/31 | 3,339 | 3,415 | 3,329 | 3,372 | +136 | +4.2% | 546,100 |
251～
300
件表示中 / 3766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 | 333,500円 | +8.3% | +9.3% | 3.12% | 12.78倍 | 1.14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 |
| デクセリアルス | 203,800円 | -6.2% | -28.1% | 2.85% | 16.67倍 | 3.57倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 584,700円 | +4.1% | -4.4% | 2.39% | 24.18倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| ＤＩＣ | 349,200円 | -1.0% | +5.5% | 5.73% | 13.78倍 | 0.83倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ポーラオルＨＤ | 133,700円 | +2.1% | -8.6% | 3.89% | 34.80倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
