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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 950 | 973 | 949 | 973 | -13 | -1.3% | 167,800 |
| 2022/05/18 | 990 | 1,002 | 981 | 986 | +1 | +0.1% | 245,900 |
| 2022/05/17 | 973 | 986 | 957 | 985 | +7 | +0.7% | 331,900 |
| 2022/05/16 | 933 | 985 | 933 | 978 | +35 | +3.7% | 873,800 |
| 2022/05/13 | 932 | 946 | 924 | 943 | +7 | +0.7% | 266,100 |
| 2022/05/12 | 947 | 949 | 932 | 936 | -15 | -1.6% | 137,900 |
| 2022/05/11 | 950 | 959 | 944 | 951 | -7 | -0.7% | 107,900 |
| 2022/05/10 | 954 | 961 | 939 | 958 | -15 | -1.5% | 220,000 |
| 2022/05/09 | 966 | 973 | 960 | 973 | +1 | +0.1% | 144,000 |
| 2022/05/06 | 975 | 981 | 959 | 972 | -1 | -0.1% | 319,800 |
| 2022/05/02 | 979 | 991 | 969 | 973 | -10 | -1% | 238,700 |
| 2022/04/28 | 955 | 983 | 952 | 983 | +36 | +3.8% | 253,900 |
| 2022/04/27 | 951 | 954 | 935 | 947 | -27 | -2.8% | 400,800 |
| 2022/04/26 | 989 | 991 | 964 | 974 | -10 | -1% | 234,500 |
| 2022/04/25 | 964 | 991 | 954 | 984 | -5 | -0.5% | 356,800 |
| 2022/04/22 | 984 | 992 | 977 | 989 | -1 | -0.1% | 210,700 |
| 2022/04/21 | 960 | 993 | 957 | 990 | +34 | +3.6% | 317,500 |
| 2022/04/20 | 963 | 963 | 947 | 956 | +1 | +0.1% | 203,600 |
| 2022/04/19 | 968 | 972 | 948 | 955 | +2 | +0.2% | 137,500 |
| 2022/04/18 | 957 | 961 | 938 | 953 | -22 | -2.3% | 220,600 |
| 2022/04/15 | 982 | 982 | 968 | 975 | -15 | -1.5% | 197,000 |
| 2022/04/14 | 983 | 997 | 978 | 990 | +19 | +2% | 278,400 |
| 2022/04/13 | 941 | 973 | 941 | 971 | +38 | +4.1% | 253,900 |
| 2022/04/12 | 959 | 959 | 933 | 933 | -30 | -3.1% | 299,600 |
| 2022/04/11 | 972 | 972 | 952 | 963 | -9 | -0.9% | 274,900 |
| 2022/04/08 | 975 | 985 | 965 | 972 | +6 | +0.6% | 210,200 |
| 2022/04/07 | 967 | 971 | 959 | 966 | -21 | -2.1% | 401,000 |
| 2022/04/06 | 1,000 | 1,006 | 987 | 987 | -37 | -3.6% | 302,700 |
| 2022/04/05 | 1,051 | 1,051 | 1,022 | 1,024 | -7 | -0.7% | 211,200 |
| 2022/04/04 | 1,033 | 1,034 | 1,013 | 1,031 | -15 | -1.4% | 287,500 |
| 2022/04/01 | 1,063 | 1,063 | 1,036 | 1,046 | -35 | -3.2% | 213,900 |
| 2022/03/31 | 1,070 | 1,089 | 1,067 | 1,081 | -8 | -0.7% | 190,200 |
| 2022/03/30 | 1,084 | 1,093 | 1,064 | 1,089 | +5 | +0.5% | 225,800 |
| 2022/03/29 | 1,075 | 1,084 | 1,070 | 1,084 | +7 | +0.6% | 138,600 |
| 2022/03/28 | 1,094 | 1,094 | 1,072 | 1,077 | -14 | -1.3% | 167,300 |
| 2022/03/25 | 1,104 | 1,104 | 1,084 | 1,091 | +4 | +0.4% | 140,300 |
| 2022/03/24 | 1,073 | 1,087 | 1,063 | 1,087 | -2 | -0.2% | 160,200 |
| 2022/03/23 | 1,094 | 1,108 | 1,086 | 1,089 | -2 | -0.2% | 234,400 |
| 2022/03/22 | 1,144 | 1,144 | 1,087 | 1,091 | +6 | +0.6% | 334,300 |
| 2022/03/18 | 1,070 | 1,086 | 1,067 | 1,085 | +15 | +1.4% | 337,500 |
| 2022/03/17 | 1,058 | 1,070 | 1,044 | 1,070 | +42 | +4.1% | 383,700 |
| 2022/03/16 | 1,050 | 1,051 | 1,027 | 1,028 | ±0 | ±0% | 337,500 |
| 2022/03/15 | 999 | 1,042 | 994 | 1,028 | +34 | +3.4% | 361,500 |
| 2022/03/14 | 983 | 1,009 | 982 | 994 | +18 | +1.8% | 406,400 |
| 2022/03/11 | 1,029 | 1,029 | 967 | 976 | -76 | -7.2% | 782,000 |
| 2022/03/10 | 1,024 | 1,054 | 1,020 | 1,052 | +68 | +6.9% | 510,400 |
| 2022/03/09 | 991 | 999 | 963 | 984 | +5 | +0.5% | 432,500 |
| 2022/03/08 | 1,009 | 1,018 | 975 | 979 | -41 | -4% | 469,400 |
| 2022/03/07 | 1,075 | 1,079 | 1,013 | 1,020 | -81 | -7.4% | 322,500 |
| 2022/03/04 | 1,137 | 1,137 | 1,089 | 1,101 | -42 | -3.7% | 297,600 |
801～
850
件表示中 / 3767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 | 87,800円 | +6.7% | -11.2% | 2.05% | 18.69倍 | 0.76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 |
| 新日製薬 | 248,700円 | +4.9% | +10.2% | 2.09% | 16.95倍 | 2.49倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 有沢製 | 157,900円 | +3.2% | -14.6% | 5.57% | 16.41倍 | 1.08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 |
| 日特塗 | 215,900円 | -4.6% | -24.0% | 5.09% | 11.75倍 | 0.81倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 289,800円 | +1.9% | +3.5% | 4.49% | 8.22倍 | 0.58倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
