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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,197 | 3,286 | 3,184 | 3,280 | +109 | +3.4% | 345,000 |
| 2024/03/15 | 3,160 | 3,205 | 3,140 | 3,171 | +6 | +0.2% | 209,700 |
| 2024/03/14 | 3,140 | 3,178 | 3,112 | 3,165 | +6 | +0.2% | 179,800 |
| 2024/03/13 | 3,205 | 3,242 | 3,135 | 3,159 | +8 | +0.3% | 289,100 |
| 2024/03/12 | 3,113 | 3,153 | 3,038 | 3,151 | -8 | -0.3% | 259,600 |
| 2024/03/11 | 3,150 | 3,167 | 3,107 | 3,159 | -16 | -0.5% | 359,000 |
| 2024/03/08 | 3,145 | 3,183 | 3,121 | 3,175 | +29 | +0.9% | 280,300 |
| 2024/03/07 | 3,200 | 3,222 | 3,109 | 3,146 | -24 | -0.8% | 294,200 |
| 2024/03/06 | 3,140 | 3,189 | 3,120 | 3,170 | +2 | +0.1% | 180,400 |
| 2024/03/05 | 3,175 | 3,193 | 3,140 | 3,168 | +15 | +0.5% | 263,500 |
| 2024/03/04 | 3,179 | 3,193 | 3,140 | 3,153 | +19 | +0.6% | 351,300 |
| 2024/03/01 | 3,103 | 3,136 | 3,072 | 3,134 | +50 | +1.6% | 273,000 |
| 2024/02/29 | 3,109 | 3,115 | 3,060 | 3,084 | -27 | -0.9% | 281,900 |
| 2024/02/28 | 3,049 | 3,140 | 3,047 | 3,111 | +72 | +2.4% | 347,000 |
| 2024/02/27 | 3,085 | 3,094 | 3,024 | 3,039 | -53 | -1.7% | 223,400 |
| 2024/02/26 | 3,108 | 3,160 | 3,090 | 3,092 | +66 | +2.2% | 481,000 |
| 2024/02/22 | 3,008 | 3,043 | 2,995.5 | 3,026 | +68.5 | +2.3% | 346,300 |
| 2024/02/21 | 2,912.5 | 2,967 | 2,905.5 | 2,957.5 | +33 | +1.1% | 537,300 |
| 2024/02/20 | 3,024 | 3,031 | 2,897.5 | 2,924.5 | -79.5 | -2.6% | 531,200 |
| 2024/02/19 | 2,997 | 3,040 | 2,980 | 3,004 | +19 | +0.6% | 173,300 |
| 2024/02/16 | 2,940 | 3,047 | 2,934 | 2,985 | +61 | +2.1% | 354,900 |
| 2024/02/15 | 2,961 | 2,964 | 2,880.5 | 2,924 | -30.5 | -1% | 322,100 |
| 2024/02/14 | 2,967 | 2,989.5 | 2,921.5 | 2,954.5 | -12.5 | -0.4% | 300,700 |
| 2024/02/13 | 2,920.5 | 2,976 | 2,866 | 2,967 | +93 | +3.2% | 486,400 |
| 2024/02/09 | 2,820 | 3,035 | 2,820 | 2,874 | +44.5 | +1.6% | 733,800 |
| 2024/02/08 | 2,886 | 2,886 | 2,794 | 2,829.5 | -47 | -1.6% | 317,400 |
| 2024/02/07 | 2,847 | 2,895.5 | 2,844 | 2,876.5 | +13 | +0.5% | 130,200 |
| 2024/02/06 | 2,871 | 2,884 | 2,845.5 | 2,863.5 | -12 | -0.4% | 113,700 |
| 2024/02/05 | 2,886.5 | 2,897.5 | 2,864 | 2,875.5 | -6.5 | -0.2% | 153,100 |
| 2024/02/02 | 2,872 | 2,899.5 | 2,845 | 2,882 | +29 | +1% | 157,700 |
| 2024/02/01 | 2,912.5 | 2,912.5 | 2,848 | 2,853 | -56.5 | -1.9% | 185,400 |
| 2024/01/31 | 2,860 | 2,909.5 | 2,844 | 2,909.5 | +38 | +1.3% | 277,700 |
| 2024/01/30 | 2,887.5 | 2,887.5 | 2,861 | 2,871.5 | -4 | -0.1% | 114,300 |
| 2024/01/29 | 2,879.5 | 2,900 | 2,866 | 2,875.5 | +21 | +0.7% | 119,700 |
| 2024/01/26 | 2,902 | 2,940 | 2,845.5 | 2,854.5 | -81.5 | -2.8% | 205,900 |
| 2024/01/25 | 2,867 | 2,939 | 2,863 | 2,936 | +68.5 | +2.4% | 203,500 |
| 2024/01/24 | 2,865 | 2,892 | 2,844 | 2,867.5 | -7 | -0.2% | 158,000 |
| 2024/01/23 | 2,885 | 2,917 | 2,865 | 2,874.5 | -10.5 | -0.4% | 125,200 |
| 2024/01/22 | 2,883 | 2,885 | 2,851 | 2,885 | +40 | +1.4% | 114,200 |
| 2024/01/19 | 2,821 | 2,857.5 | 2,818.5 | 2,845 | +45.5 | +1.6% | 161,400 |
| 2024/01/18 | 2,807 | 2,819 | 2,788.5 | 2,799.5 | -22 | -0.8% | 130,000 |
| 2024/01/17 | 2,845 | 2,899 | 2,821.5 | 2,821.5 | -13.5 | -0.5% | 214,100 |
| 2024/01/16 | 2,915.5 | 2,915.5 | 2,833.5 | 2,835 | -97 | -3.3% | 180,000 |
| 2024/01/15 | 2,870.5 | 2,941.5 | 2,870.5 | 2,932 | +54 | +1.9% | 192,800 |
| 2024/01/12 | 2,919 | 2,922 | 2,858.5 | 2,878 | -34 | -1.2% | 169,200 |
| 2024/01/11 | 2,905 | 2,949.5 | 2,891 | 2,912 | +25 | +0.9% | 193,600 |
| 2024/01/10 | 2,887 | 2,899 | 2,869.5 | 2,887 | ±0 | ±0% | 150,800 |
| 2024/01/09 | 2,886.5 | 2,908.5 | 2,854 | 2,887 | +20 | +0.7% | 180,800 |
| 2024/01/05 | 2,900 | 2,907.5 | 2,855.5 | 2,867 | -26.5 | -0.9% | 155,900 |
| 2024/01/04 | 2,830 | 2,893.5 | 2,799.5 | 2,893.5 | +23.5 | +0.8% | 180,600 |
351～
400
件表示中 / 3767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 | 334,300円 | +8.3% | +9.3% | 3.11% | 12.81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 | 202,500円 | -6.2% | -28.1% | 2.86% | 16.56倍 | 3.54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 | 585,500円 | +4.1% | -4.4% | 2.39% | 24.22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 | 349,600円 | -1.0% | +5.5% | 5.72% | 13.79倍 | 0.84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 | 133,300円 | +2.1% | -8.6% | 3.90% | 34.70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 |
市場注目の銘柄
チャート関連のコラム
