関東電化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 925 | 926 | 918 | 919 | -13 | -1.4% | 91,700 |
| 2023/01/18 | 930 | 941 | 919 | 932 | +11 | +1.2% | 146,700 |
| 2023/01/17 | 911 | 931 | 910 | 921 | +14 | +1.5% | 192,700 |
| 2023/01/16 | 922 | 923 | 907 | 907 | -18 | -1.9% | 193,400 |
| 2023/01/13 | 932 | 938 | 925 | 925 | -9 | -1% | 154,100 |
| 2023/01/12 | 939 | 945 | 931 | 934 | +1 | +0.1% | 91,800 |
| 2023/01/11 | 930 | 937 | 928 | 933 | +6 | +0.6% | 139,100 |
| 2023/01/10 | 925 | 930 | 924 | 927 | +13 | +1.4% | 127,100 |
| 2023/01/06 | 902 | 918 | 902 | 914 | +10 | +1.1% | 131,300 |
| 2023/01/05 | 905 | 909 | 902 | 904 | ±0 | ±0% | 100,400 |
| 2023/01/04 | 922 | 923 | 903 | 904 | -21 | -2.3% | 227,700 |
| 2022/12/30 | 922 | 931 | 920 | 925 | +4 | +0.4% | 184,000 |
| 2022/12/29 | 917 | 924 | 908 | 921 | -1 | -0.1% | 207,400 |
| 2022/12/28 | 920 | 928 | 917 | 922 | -1 | -0.1% | 247,300 |
| 2022/12/27 | 933 | 937 | 922 | 923 | -6 | -0.6% | 179,600 |
| 2022/12/26 | 923 | 933 | 918 | 929 | +11 | +1.2% | 236,300 |
| 2022/12/23 | 899 | 919 | 890 | 918 | +9 | +1% | 551,900 |
| 2022/12/22 | 922 | 924 | 906 | 909 | -4 | -0.4% | 377,200 |
| 2022/12/21 | 920 | 924 | 908 | 913 | -15 | -1.6% | 524,100 |
| 2022/12/20 | 945 | 953 | 920 | 928 | -28 | -2.9% | 627,700 |
| 2022/12/19 | 960 | 965 | 954 | 956 | -15 | -1.5% | 350,600 |
| 2022/12/16 | 973 | 983 | 968 | 971 | -16 | -1.6% | 338,200 |
| 2022/12/15 | 983 | 992 | 977 | 987 | -6 | -0.6% | 171,900 |
| 2022/12/14 | 986 | 997 | 983 | 993 | +8 | +0.8% | 261,400 |
| 2022/12/13 | 990 | 990 | 981 | 985 | ±0 | ±0% | 287,000 |
| 2022/12/12 | 990 | 994 | 983 | 985 | -5 | -0.5% | 153,300 |
| 2022/12/09 | 983 | 991 | 981 | 990 | +7 | +0.7% | 336,000 |
| 2022/12/08 | 990 | 990 | 979 | 983 | -5 | -0.5% | 187,800 |
| 2022/12/07 | 992 | 1,000 | 985 | 988 | ±0 | ±0% | 194,300 |
| 2022/12/06 | 992 | 1,000 | 986 | 988 | -25 | -2.5% | 457,300 |
| 2022/12/05 | 1,008 | 1,013 | 1,004 | 1,013 | +6 | +0.6% | 125,700 |
| 2022/12/02 | 1,020 | 1,024 | 1,003 | 1,007 | -19 | -1.9% | 220,100 |
| 2022/12/01 | 1,032 | 1,038 | 1,024 | 1,026 | ±0 | ±0% | 149,000 |
| 2022/11/30 | 1,023 | 1,031 | 1,016 | 1,026 | +1 | +0.1% | 209,300 |
| 2022/11/29 | 1,006 | 1,031 | 1,001 | 1,025 | +3 | +0.3% | 295,300 |
| 2022/11/28 | 1,027 | 1,027 | 1,014 | 1,022 | +4 | +0.4% | 207,900 |
| 2022/11/25 | 1,015 | 1,026 | 1,015 | 1,018 | +5 | +0.5% | 157,700 |
| 2022/11/24 | 1,003 | 1,020 | 998 | 1,013 | +25 | +2.5% | 306,100 |
| 2022/11/22 | 990 | 994 | 983 | 988 | +2 | +0.2% | 199,200 |
| 2022/11/21 | 991 | 992 | 977 | 986 | -1 | -0.1% | 309,600 |
| 2022/11/18 | 997 | 1,004 | 986 | 987 | -12 | -1.2% | 203,600 |
| 2022/11/17 | 1,002 | 1,002 | 988 | 999 | -3 | -0.3% | 234,700 |
| 2022/11/16 | 1,005 | 1,012 | 989 | 1,002 | +5 | +0.5% | 286,600 |
| 2022/11/15 | 975 | 1,002 | 974 | 997 | +32 | +3.3% | 467,000 |
| 2022/11/14 | 1,000 | 1,004 | 953 | 965 | -31 | -3.1% | 800,400 |
| 2022/11/11 | 999 | 999 | 983 | 996 | +24 | +2.5% | 486,200 |
| 2022/11/10 | 982 | 984 | 972 | 972 | -17 | -1.7% | 246,900 |
| 2022/11/09 | 981 | 994 | 976 | 989 | +12 | +1.2% | 282,700 |
| 2022/11/08 | 978 | 981 | 967 | 977 | +4 | +0.4% | 213,400 |
| 2022/11/07 | 981 | 986 | 972 | 973 | +14 | +1.5% | 217,100 |
601～
650
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「関電化」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 |
|---|---|---|---|---|---|---|---|---|
| 関電化 | 83,700円 | +9.1% | +10.9% | 2.15% | 14.57倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| ステラケミファ | 390,500円 | -0.8% | -6.3% | 4.35% | 17.09倍 | 1.04倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 有沢製 | 145,500円 | +3.2% | -14.6% | 6.05% | 15.10倍 | 1.01倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ＤＮＣ | 64,500円 | -1.6% | -28.8% | 5.89% | 8.79倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| コ タ | 143,300円 | +3.1% | +6.2% | 1.40% | 29.07倍 | 3.58倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
