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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 898 | 909 | 894 | 896 | +2 | +0.2% | 222,500 |
| 2025/02/17 | 912 | 914 | 877 | 894 | -55 | -5.8% | 523,900 |
| 2025/02/14 | 962 | 967 | 943 | 949 | -13 | -1.4% | 139,700 |
| 2025/02/13 | 954 | 965 | 945 | 962 | +18 | +1.9% | 190,600 |
| 2025/02/12 | 949 | 950 | 941 | 944 | +7 | +0.7% | 83,100 |
| 2025/02/10 | 931 | 944 | 931 | 937 | +4 | +0.4% | 64,000 |
| 2025/02/07 | 939 | 939 | 929 | 933 | -6 | -0.6% | 75,000 |
| 2025/02/06 | 926 | 940 | 926 | 939 | +13 | +1.4% | 85,100 |
| 2025/02/05 | 913 | 932 | 913 | 926 | +15 | +1.6% | 133,200 |
| 2025/02/04 | 924 | 930 | 911 | 911 | -8 | -0.9% | 131,300 |
| 2025/02/03 | 942 | 942 | 918 | 919 | -38 | -4% | 212,000 |
| 2025/01/31 | 960 | 961 | 951 | 957 | -4 | -0.4% | 55,900 |
| 2025/01/30 | 950 | 964 | 948 | 961 | +11 | +1.2% | 79,200 |
| 2025/01/29 | 955 | 960 | 950 | 950 | -5 | -0.5% | 61,600 |
| 2025/01/28 | 951 | 961 | 949 | 955 | -2 | -0.2% | 87,400 |
| 2025/01/27 | 958 | 963 | 950 | 957 | +3 | +0.3% | 195,000 |
| 2025/01/24 | 949 | 960 | 944 | 954 | +9 | +1% | 110,700 |
| 2025/01/23 | 951 | 957 | 944 | 945 | -8 | -0.8% | 152,700 |
| 2025/01/22 | 956 | 963 | 949 | 953 | +2 | +0.2% | 122,300 |
| 2025/01/21 | 943 | 953 | 939 | 951 | +8 | +0.8% | 106,000 |
| 2025/01/20 | 938 | 953 | 938 | 943 | +5 | +0.5% | 82,800 |
| 2025/01/17 | 933 | 945 | 930 | 938 | -3 | -0.3% | 86,400 |
| 2025/01/16 | 955 | 960 | 941 | 941 | -14 | -1.5% | 122,100 |
| 2025/01/15 | 962 | 969 | 948 | 955 | -10 | -1% | 104,600 |
| 2025/01/14 | 975 | 977 | 960 | 965 | -14 | -1.4% | 120,800 |
| 2025/01/10 | 983 | 988 | 978 | 979 | -10 | -1% | 91,500 |
| 2025/01/09 | 984 | 995 | 977 | 989 | +4 | +0.4% | 144,600 |
| 2025/01/08 | 996 | 1,009 | 982 | 985 | -9 | -0.9% | 145,100 |
| 2025/01/07 | 989 | 999 | 971 | 994 | +13 | +1.3% | 205,500 |
| 2025/01/06 | 975 | 988 | 974 | 981 | +4 | +0.4% | 149,200 |
| 2024/12/30 | 988 | 989 | 971 | 977 | -14 | -1.4% | 157,000 |
| 2024/12/27 | 986 | 995 | 981 | 991 | +10 | +1% | 119,100 |
| 2024/12/26 | 1,003 | 1,003 | 975 | 981 | -23 | -2.3% | 317,600 |
| 2024/12/25 | 1,008 | 1,008 | 993 | 1,004 | ±0 | ±0% | 101,100 |
| 2024/12/24 | 1,013 | 1,019 | 1,004 | 1,004 | -4 | -0.4% | 77,600 |
| 2024/12/23 | 1,011 | 1,018 | 1,004 | 1,008 | +4 | +0.4% | 97,900 |
| 2024/12/20 | 1,013 | 1,025 | 1,004 | 1,004 | +1 | +0.1% | 199,700 |
| 2024/12/19 | 988 | 1,014 | 986 | 1,003 | -5 | -0.5% | 197,300 |
| 2024/12/18 | 1,030 | 1,030 | 1,008 | 1,008 | -28 | -2.7% | 263,400 |
| 2024/12/17 | 1,077 | 1,077 | 1,033 | 1,036 | -33 | -3.1% | 189,300 |
| 2024/12/16 | 1,036 | 1,085 | 1,036 | 1,069 | +40 | +3.9% | 332,500 |
| 2024/12/13 | 1,014 | 1,047 | 1,014 | 1,029 | +1 | +0.1% | 220,400 |
| 2024/12/12 | 1,048 | 1,051 | 1,028 | 1,028 | -11 | -1.1% | 165,800 |
| 2024/12/11 | 1,037 | 1,043 | 1,028 | 1,039 | -5 | -0.5% | 177,500 |
| 2024/12/10 | 1,072 | 1,073 | 1,043 | 1,044 | -31 | -2.9% | 287,700 |
| 2024/12/09 | 1,066 | 1,084 | 1,059 | 1,075 | +8 | +0.7% | 132,800 |
| 2024/12/06 | 1,065 | 1,073 | 1,061 | 1,067 | -5 | -0.5% | 135,800 |
| 2024/12/05 | 1,085 | 1,085 | 1,070 | 1,072 | -11 | -1% | 152,300 |
| 2024/12/04 | 1,126 | 1,129 | 1,081 | 1,083 | -43 | -3.8% | 260,200 |
| 2024/12/03 | 1,079 | 1,130 | 1,076 | 1,126 | +69 | +6.5% | 471,100 |
51～
100
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
