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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/09/05 | 966 | 974 | 957 | 964 | -10 | -1% | 265,300 |
| 2022/09/02 | 990 | 991 | 971 | 974 | -15 | -1.5% | 293,900 |
| 2022/09/01 | 1,002 | 1,002 | 984 | 989 | -18 | -1.8% | 303,200 |
| 2022/08/31 | 995 | 1,014 | 992 | 1,007 | +4 | +0.4% | 295,100 |
| 2022/08/30 | 995 | 1,006 | 990 | 1,003 | +19 | +1.9% | 170,500 |
| 2022/08/29 | 966 | 998 | 965 | 984 | -18 | -1.8% | 277,700 |
| 2022/08/26 | 1,006 | 1,007 | 990 | 1,002 | +4 | +0.4% | 275,300 |
| 2022/08/25 | 1,010 | 1,010 | 995 | 998 | -8 | -0.8% | 234,800 |
| 2022/08/24 | 1,000 | 1,009 | 999 | 1,006 | +10 | +1% | 224,500 |
| 2022/08/23 | 986 | 1,002 | 981 | 996 | -6 | -0.6% | 229,700 |
651～
700
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
