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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 947 | 962 | 946 | 959 | +3 | +0.3% | 172,100 |
| 2022/11/02 | 961 | 973 | 955 | 956 | +7 | +0.7% | 325,500 |
| 2022/11/01 | 952 | 959 | 939 | 949 | -1 | -0.1% | 183,900 |
| 2022/10/31 | 938 | 953 | 937 | 950 | +27 | +2.9% | 230,000 |
| 2022/10/28 | 924 | 935 | 920 | 923 | -10 | -1.1% | 295,400 |
| 2022/10/27 | 928 | 937 | 928 | 933 | +5 | +0.5% | 99,200 |
| 2022/10/26 | 939 | 939 | 927 | 928 | -4 | -0.4% | 144,800 |
| 2022/10/25 | 936 | 938 | 931 | 932 | +1 | +0.1% | 112,700 |
| 2022/10/24 | 929 | 942 | 923 | 931 | +17 | +1.9% | 119,400 |
| 2022/10/21 | 920 | 925 | 914 | 914 | -17 | -1.8% | 132,600 |
| 2022/10/20 | 932 | 935 | 921 | 931 | -10 | -1.1% | 122,100 |
| 2022/10/19 | 932 | 945 | 932 | 941 | +3 | +0.3% | 91,100 |
| 2022/10/18 | 938 | 940 | 924 | 938 | +14 | +1.5% | 119,000 |
| 2022/10/17 | 916 | 932 | 916 | 924 | -6 | -0.6% | 169,000 |
| 2022/10/14 | 934 | 934 | 921 | 930 | +18 | +2% | 169,000 |
| 2022/10/13 | 915 | 919 | 907 | 912 | -6 | -0.7% | 221,000 |
| 2022/10/12 | 935 | 940 | 918 | 918 | -20 | -2.1% | 222,000 |
| 2022/10/11 | 954 | 956 | 938 | 938 | -30 | -3.1% | 228,300 |
| 2022/10/07 | 969 | 973 | 961 | 968 | -11 | -1.1% | 142,000 |
| 2022/10/06 | 966 | 984 | 962 | 979 | +14 | +1.5% | 162,600 |
| 2022/10/05 | 965 | 976 | 961 | 965 | +9 | +0.9% | 170,600 |
| 2022/10/04 | 951 | 963 | 949 | 956 | +20 | +2.1% | 264,800 |
| 2022/10/03 | 915 | 937 | 912 | 936 | +14 | +1.5% | 348,200 |
| 2022/09/30 | 920 | 925 | 911 | 922 | -5 | -0.5% | 194,700 |
| 2022/09/29 | 938 | 938 | 921 | 927 | +2 | +0.2% | 165,600 |
| 2022/09/28 | 934 | 937 | 912 | 925 | -12 | -1.3% | 336,700 |
| 2022/09/27 | 944 | 950 | 936 | 937 | ±0 | ±0% | 133,200 |
| 2022/09/26 | 957 | 959 | 934 | 937 | -35 | -3.6% | 306,200 |
| 2022/09/22 | 964 | 974 | 963 | 972 | -3 | -0.3% | 120,700 |
| 2022/09/21 | 977 | 985 | 971 | 975 | -17 | -1.7% | 169,400 |
| 2022/09/20 | 986 | 997 | 977 | 992 | +20 | +2.1% | 215,800 |
| 2022/09/16 | 989 | 995 | 969 | 972 | -27 | -2.7% | 344,400 |
| 2022/09/15 | 1,006 | 1,007 | 996 | 999 | +1 | +0.1% | 225,700 |
| 2022/09/14 | 993 | 1,007 | 987 | 998 | -24 | -2.3% | 265,400 |
| 2022/09/13 | 1,020 | 1,023 | 1,006 | 1,022 | -3 | -0.3% | 253,600 |
| 2022/09/12 | 1,022 | 1,033 | 1,018 | 1,025 | +15 | +1.5% | 310,600 |
| 2022/09/09 | 1,018 | 1,018 | 1,010 | 1,010 | -6 | -0.6% | 248,600 |
| 2022/09/08 | 989 | 1,016 | 982 | 1,016 | +42 | +4.3% | 490,000 |
| 2022/09/07 | 976 | 982 | 970 | 974 | -9 | -0.9% | 145,200 |
| 2022/09/06 | 968 | 984 | 958 | 983 | +19 | +2% | 211,200 |
601～
650
件表示中 / 3692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 | 85,000円 | -2.1% | - | 1.88% | 17.14倍 | 0.74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 |
| 大倉工 | 406,500円 | +4.7% | +9.6% | 4.80% | 10.58倍 | 0.75倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| メック | 248,200円 | +9.7% | +8.9% | 2.22% | 12.91倍 | 1.73倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ステラケミファ | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97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 |
| Ａｉロボティク | 412,500円 | +98.3% | +90.4% | 0.00% | 29.20倍 | 19.91倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
