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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 459 | 463 | 448 | 449 | -18 | -3.9% | 9,116,000 |
| 2010/06/21 | 462 | 468 | 460 | 467 | +13 | +2.9% | 5,040,000 |
| 2010/06/18 | 455 | 465 | 450 | 454 | -3 | -0.7% | 5,250,000 |
| 2010/06/17 | 467 | 467 | 452 | 457 | -13 | -2.8% | 4,321,000 |
| 2010/06/16 | 477 | 477 | 466 | 470 | +2 | +0.4% | 5,114,000 |
| 2010/06/15 | 463 | 470 | 459 | 468 | +3 | +0.6% | 5,792,000 |
| 2010/06/14 | 454 | 466 | 454 | 465 | +14 | +3.1% | 6,573,000 |
| 2010/06/11 | 451 | 454 | 448 | 451 | +8 | +1.8% | 8,848,000 |
| 2010/06/10 | 433 | 445 | 430 | 443 | +10 | +2.3% | 7,117,000 |
| 2010/06/09 | 434 | 438 | 428 | 433 | -4 | -0.9% | 6,427,000 |
| 2010/06/08 | 425 | 443 | 423 | 437 | +15 | +3.6% | 10,580,000 |
| 2010/06/07 | 428 | 428 | 419 | 422 | -14 | -3.2% | 4,436,000 |
| 2010/06/04 | 431 | 441 | 430 | 436 | +1 | +0.2% | 4,151,000 |
| 2010/06/03 | 422 | 437 | 421 | 435 | +21 | +5.1% | 6,403,000 |
| 2010/06/02 | 420 | 427 | 411 | 414 | -11 | -2.6% | 5,556,000 |
| 2010/06/01 | 422 | 434 | 421 | 425 | -4 | -0.9% | 3,873,000 |
| 2010/05/31 | 415 | 429 | 414 | 429 | +9 | +2.1% | 4,436,000 |
| 2010/05/28 | 425 | 430 | 415 | 420 | +3 | +0.7% | 4,213,000 |
| 2010/05/27 | 410 | 419 | 407 | 417 | +6 | +1.5% | 5,365,000 |
| 2010/05/26 | 412 | 418 | 406 | 411 | +6 | +1.5% | 8,883,000 |
| 2010/05/25 | 425 | 426 | 404 | 405 | -26 | -6% | 8,922,000 |
| 2010/05/24 | 428 | 435 | 420 | 431 | +6 | +1.4% | 8,624,000 |
| 2010/05/21 | 422 | 429 | 417 | 425 | -13 | -3% | 7,883,000 |
| 2010/05/20 | 458 | 461 | 434 | 438 | -18 | -3.9% | 9,169,000 |
| 2010/05/19 | 436 | 456 | 433 | 456 | +18 | +4.1% | 13,181,000 |
| 2010/05/18 | 448 | 459 | 436 | 438 | -2 | -0.5% | 14,777,000 |
| 2010/05/17 | 440 | 447 | 433 | 440 | -4 | -0.9% | 6,246,000 |
| 2010/05/14 | 438 | 450 | 438 | 444 | -2 | -0.4% | 4,307,000 |
| 2010/05/13 | 440 | 451 | 439 | 446 | +14 | +3.2% | 7,908,000 |
| 2010/05/12 | 434 | 440 | 427 | 432 | +6 | +1.4% | 5,603,000 |
| 2010/05/11 | 442 | 447 | 422 | 426 | -9 | -2.1% | 6,620,000 |
| 2010/05/10 | 423 | 436 | 420 | 435 | +17 | +4.1% | 14,732,000 |
| 2010/05/07 | 399 | 430 | 395 | 418 | +3 | +0.7% | 14,570,000 |
| 2010/05/06 | 414 | 416 | 411 | 415 | -7 | -1.7% | 3,304,000 |
| 2010/04/30 | 419 | 423 | 418 | 422 | +11 | +2.7% | 3,219,000 |
| 2010/04/28 | 415 | 417 | 411 | 411 | -12 | -2.8% | 3,679,000 |
| 2010/04/27 | 420 | 425 | 419 | 423 | +8 | +1.9% | 5,032,000 |
| 2010/04/26 | 409 | 416 | 409 | 415 | +7 | +1.7% | 4,720,000 |
| 2010/04/23 | 401 | 410 | 401 | 408 | +3 | +0.7% | 3,063,000 |
| 2010/04/22 | 402 | 407 | 399 | 405 | -1 | -0.2% | 2,590,000 |
| 2010/04/21 | 404 | 407 | 400 | 406 | +10 | +2.5% | 3,381,000 |
| 2010/04/20 | 398 | 402 | 395 | 396 | +1 | +0.3% | 2,212,000 |
| 2010/04/19 | 401 | 403 | 394 | 395 | -11 | -2.7% | 3,681,000 |
| 2010/04/16 | 410 | 410 | 402 | 406 | -2 | -0.5% | 2,839,000 |
| 2010/04/15 | 402 | 408 | 396 | 408 | +9 | +2.3% | 2,742,000 |
| 2010/04/14 | 405 | 406 | 397 | 399 | -3 | -0.7% | 2,468,000 |
| 2010/04/13 | 406 | 406 | 396 | 402 | -4 | -1% | 3,478,000 |
| 2010/04/12 | 415 | 415 | 405 | 406 | -6 | -1.5% | 3,344,000 |
| 2010/04/09 | 405 | 416 | 405 | 412 | +13 | +3.3% | 6,810,000 |
| 2010/04/08 | 398 | 402 | 396 | 399 | -4 | -1% | 1,877,000 |
3401～
3450
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
