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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,099 | 1,099 | 1,057 | 1,057 | -38 | -3.5% | 250,200 |
| 2024/11/29 | 1,076 | 1,101 | 1,063 | 1,095 | +6 | +0.6% | 426,100 |
| 2024/11/28 | 1,077 | 1,095 | 1,072 | 1,089 | -2 | -0.2% | 335,400 |
| 2024/11/27 | 1,078 | 1,110 | 1,070 | 1,091 | +2 | +0.2% | 695,900 |
| 2024/11/26 | 1,081 | 1,105 | 1,074 | 1,089 | +12 | +1.1% | 822,900 |
| 2024/11/25 | 1,057 | 1,086 | 1,038 | 1,077 | +34 | +3.3% | 599,500 |
| 2024/11/22 | 1,001 | 1,054 | 995 | 1,043 | +37 | +3.7% | 702,300 |
| 2024/11/21 | 1,000 | 1,026 | 996 | 1,006 | +11 | +1.1% | 521,400 |
| 2024/11/20 | 969 | 1,001 | 961 | 995 | +21 | +2.2% | 541,700 |
| 2024/11/19 | 960 | 977 | 946 | 974 | +29 | +3.1% | 444,500 |
| 2024/11/18 | 945 | 961 | 943 | 945 | -9 | -0.9% | 213,800 |
| 2024/11/15 | 953 | 971 | 937 | 954 | +1 | +0.1% | 524,900 |
| 2024/11/14 | 936 | 961 | 934 | 953 | +23 | +2.5% | 317,600 |
| 2024/11/13 | 925 | 946 | 923 | 930 | -1 | -0.1% | 526,400 |
| 2024/11/12 | 915 | 956 | 903 | 931 | +21 | +2.3% | 596,000 |
| 2024/11/11 | 960 | 977 | 910 | 910 | -95 | -9.5% | 1,245,000 |
| 2024/11/08 | 1,030 | 1,040 | 1,005 | 1,005 | -6 | -0.6% | 299,700 |
| 2024/11/07 | 993 | 1,011 | 991 | 1,011 | +25 | +2.5% | 198,100 |
| 2024/11/06 | 977 | 1,002 | 975 | 986 | +11 | +1.1% | 246,000 |
| 2024/11/05 | 970 | 987 | 970 | 975 | +4 | +0.4% | 171,000 |
| 2024/11/01 | 967 | 983 | 955 | 971 | -11 | -1.1% | 271,500 |
| 2024/10/31 | 973 | 982 | 969 | 982 | +14 | +1.4% | 150,200 |
| 2024/10/30 | 963 | 980 | 963 | 968 | +4 | +0.4% | 407,000 |
| 2024/10/29 | 963 | 975 | 959 | 964 | +4 | +0.4% | 100,100 |
| 2024/10/28 | 941 | 965 | 937 | 960 | +19 | +2% | 84,200 |
| 2024/10/25 | 954 | 966 | 938 | 941 | -24 | -2.5% | 172,700 |
| 2024/10/24 | 942 | 968 | 938 | 965 | +18 | +1.9% | 223,300 |
| 2024/10/23 | 955 | 962 | 947 | 947 | -13 | -1.4% | 139,900 |
| 2024/10/22 | 974 | 975 | 953 | 960 | -10 | -1% | 133,900 |
| 2024/10/21 | 967 | 975 | 965 | 970 | +1 | +0.1% | 93,300 |
| 2024/10/18 | 960 | 982 | 953 | 969 | +9 | +0.9% | 284,900 |
| 2024/10/17 | 957 | 984 | 952 | 960 | ±0 | ±0% | 292,700 |
| 2024/10/16 | 960 | 991 | 951 | 960 | -9 | -0.9% | 194,600 |
| 2024/10/15 | 968 | 984 | 956 | 969 | +10 | +1% | 224,100 |
| 2024/10/11 | 956 | 987 | 956 | 959 | +1 | +0.1% | 282,300 |
| 2024/10/10 | 959 | 965 | 954 | 958 | +2 | +0.2% | 120,400 |
| 2024/10/09 | 948 | 974 | 946 | 956 | +13 | +1.4% | 194,200 |
| 2024/10/08 | 942 | 964 | 938 | 943 | -13 | -1.4% | 200,200 |
| 2024/10/07 | 961 | 968 | 954 | 956 | +6 | +0.6% | 140,900 |
| 2024/10/04 | 952 | 955 | 940 | 950 | -1 | -0.1% | 211,600 |
| 2024/10/03 | 960 | 960 | 946 | 951 | +9 | +1% | 102,900 |
| 2024/10/02 | 946 | 954 | 935 | 942 | -13 | -1.4% | 104,300 |
| 2024/10/01 | 953 | 961 | 952 | 955 | +7 | +0.7% | 69,200 |
| 2024/09/30 | 936 | 963 | 936 | 948 | -33 | -3.4% | 156,100 |
| 2024/09/27 | 962 | 985 | 957 | 981 | +21 | +2.2% | 228,000 |
| 2024/09/26 | 935 | 960 | 935 | 960 | +27 | +2.9% | 204,300 |
| 2024/09/25 | 939 | 946 | 933 | 933 | -12 | -1.3% | 170,200 |
| 2024/09/24 | 944 | 957 | 938 | 945 | +11 | +1.2% | 174,300 |
| 2024/09/20 | 940 | 963 | 930 | 934 | ±0 | ±0% | 470,300 |
| 2024/09/19 | 943 | 950 | 934 | 934 | -2 | -0.2% | 101,000 |
101～
150
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
