デンカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,480 | 2,486.5 | 2,442.5 | 2,456 | -48 | -1.9% | 564,300 |
| 2024/02/28 | 2,500 | 2,509 | 2,489 | 2,504 | -1.5 | -0.1% | 280,300 |
| 2024/02/27 | 2,508 | 2,517.5 | 2,493.5 | 2,505.5 | -5 | -0.2% | 309,100 |
| 2024/02/26 | 2,515.5 | 2,527.5 | 2,496.5 | 2,510.5 | -2.5 | -0.1% | 357,700 |
| 2024/02/22 | 2,522.5 | 2,522.5 | 2,495 | 2,513 | +1.5 | +0.1% | 390,200 |
| 2024/02/21 | 2,528.5 | 2,538.5 | 2,497.5 | 2,511.5 | -11.5 | -0.5% | 247,000 |
| 2024/02/20 | 2,525 | 2,533.5 | 2,511 | 2,523 | -5 | -0.2% | 286,900 |
| 2024/02/19 | 2,532.5 | 2,538.5 | 2,513.5 | 2,528 | +2 | +0.1% | 259,300 |
| 2024/02/16 | 2,472.5 | 2,536 | 2,472.5 | 2,526 | +67.5 | +2.7% | 498,200 |
| 2024/02/15 | 2,477 | 2,483.5 | 2,442.5 | 2,458.5 | -31.5 | -1.3% | 452,200 |
| 2024/02/14 | 2,502.5 | 2,513 | 2,475 | 2,490 | -22 | -0.9% | 350,000 |
| 2024/02/13 | 2,464.5 | 2,517 | 2,451 | 2,512 | +54 | +2.2% | 469,600 |
| 2024/02/09 | 2,492 | 2,492 | 2,449 | 2,458 | -2.5 | -0.1% | 452,000 |
| 2024/02/08 | 2,432 | 2,475.5 | 2,407.5 | 2,460.5 | +19.5 | +0.8% | 1,026,500 |
| 2024/02/07 | 2,578 | 2,623 | 2,426 | 2,441 | -127 | -4.9% | 1,913,600 |
| 2024/02/06 | 2,583 | 2,585 | 2,559 | 2,568 | -23.5 | -0.9% | 270,500 |
| 2024/02/05 | 2,595 | 2,608.5 | 2,587 | 2,591.5 | +10 | +0.4% | 401,800 |
| 2024/02/02 | 2,575.5 | 2,592 | 2,553 | 2,581.5 | +14 | +0.5% | 321,000 |
| 2024/02/01 | 2,570.5 | 2,587.5 | 2,554.5 | 2,567.5 | -14.5 | -0.6% | 334,500 |
| 2024/01/31 | 2,557 | 2,586.5 | 2,550.5 | 2,582 | +21.5 | +0.8% | 212,000 |
| 2024/01/30 | 2,565 | 2,566 | 2,548.5 | 2,560.5 | -11 | -0.4% | 226,100 |
| 2024/01/29 | 2,571 | 2,606.5 | 2,567 | 2,571.5 | +17 | +0.7% | 463,000 |
| 2024/01/26 | 2,557.5 | 2,568 | 2,545.5 | 2,554.5 | -18 | -0.7% | 253,100 |
| 2024/01/25 | 2,556.5 | 2,574.5 | 2,545 | 2,572.5 | +17 | +0.7% | 301,400 |
| 2024/01/24 | 2,566 | 2,571 | 2,542 | 2,555.5 | -10.5 | -0.4% | 290,700 |
| 2024/01/23 | 2,584 | 2,589 | 2,556 | 2,566 | -14.5 | -0.6% | 329,300 |
| 2024/01/22 | 2,549.5 | 2,583.5 | 2,544.5 | 2,580.5 | +43 | +1.7% | 385,000 |
| 2024/01/19 | 2,529.5 | 2,545.5 | 2,524.5 | 2,537.5 | +23 | +0.9% | 349,300 |
| 2024/01/18 | 2,530 | 2,536 | 2,511 | 2,514.5 | -18.5 | -0.7% | 383,800 |
| 2024/01/17 | 2,587 | 2,602.5 | 2,533 | 2,533 | -36.5 | -1.4% | 530,800 |
| 2024/01/16 | 2,575 | 2,589 | 2,568.5 | 2,569.5 | +3 | +0.1% | 413,100 |
| 2024/01/15 | 2,564.5 | 2,585 | 2,560.5 | 2,566.5 | -1 | ±0% | 328,100 |
| 2024/01/12 | 2,617.5 | 2,617.5 | 2,567.5 | 2,567.5 | -28.5 | -1.1% | 394,600 |
| 2024/01/11 | 2,591 | 2,607 | 2,590.5 | 2,596 | +11 | +0.4% | 450,800 |
| 2024/01/10 | 2,590 | 2,595 | 2,568 | 2,585 | -6.5 | -0.3% | 326,100 |
| 2024/01/09 | 2,598 | 2,601 | 2,571.5 | 2,591.5 | +8 | +0.3% | 364,400 |
| 2024/01/05 | 2,564 | 2,592.5 | 2,562 | 2,583.5 | +30.5 | +1.2% | 381,100 |
| 2024/01/04 | 2,496 | 2,556 | 2,472.5 | 2,553 | +57 | +2.3% | 442,300 |
| 2023/12/29 | 2,512.5 | 2,520 | 2,481.5 | 2,496 | -8 | -0.3% | 330,000 |
| 2023/12/28 | 2,485 | 2,508.5 | 2,483 | 2,504 | ±0 | ±0% | 204,600 |
| 2023/12/27 | 2,475 | 2,504 | 2,472 | 2,504 | +26 | +1% | 372,800 |
| 2023/12/26 | 2,471 | 2,478 | 2,453 | 2,478 | +4.5 | +0.2% | 412,900 |
| 2023/12/25 | 2,475.5 | 2,488.5 | 2,468 | 2,473.5 | +21.5 | +0.9% | 468,600 |
| 2023/12/22 | 2,447.5 | 2,472 | 2,442 | 2,452 | +10 | +0.4% | 409,600 |
| 2023/12/21 | 2,420 | 2,444 | 2,411.5 | 2,442 | +14 | +0.6% | 524,800 |
| 2023/12/20 | 2,426 | 2,441 | 2,421.5 | 2,428 | +2 | +0.1% | 539,000 |
| 2023/12/19 | 2,405.5 | 2,432 | 2,396 | 2,426 | +13.5 | +0.6% | 430,700 |
| 2023/12/18 | 2,400 | 2,417 | 2,392 | 2,412.5 | -9.5 | -0.4% | 404,000 |
| 2023/12/15 | 2,390.5 | 2,426 | 2,382.5 | 2,422 | +29 | +1.2% | 499,300 |
| 2023/12/14 | 2,445 | 2,445 | 2,384 | 2,393 | -49 | -2% | 747,600 |
51～
100
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「デンカ」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 |
|---|---|---|---|---|---|---|---|---|
| デンカ | 227,500円 | +7.9% | +119.2% | 4.40% | 21.78倍 | 0.64倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| エフピコ | 262,400円 | +6.3% | +7.3% | 2.17% | 17.50倍 | 1.46倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 129,000円 | +4.1% | +3.5% | 3.49% | 23.77倍 | 0.79倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ａｒｔｉｅｎｃｅ | 323,500円 | +5.6% | +4.8% | 2.78% | 17.16倍 | 0.70倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| 東亜合成 | 160,200円 | +5.6% | +4.8% | 3.62% | 16.10倍 | 0.86倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
