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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,295 | 1,311 | 1,285 | 1,294 | -5 | -0.4% | 455,300 |
| 2018/01/24 | 1,296 | 1,318 | 1,293 | 1,299 | -4 | -0.3% | 410,600 |
| 2018/01/23 | 1,306 | 1,311 | 1,298 | 1,303 | +12 | +0.9% | 414,600 |
| 2018/01/22 | 1,300 | 1,301 | 1,272 | 1,291 | -8 | -0.6% | 927,100 |
| 2018/01/19 | 1,308 | 1,314 | 1,290 | 1,299 | -2 | -0.2% | 584,100 |
| 2018/01/18 | 1,359 | 1,359 | 1,301 | 1,301 | -47 | -3.5% | 939,300 |
| 2018/01/17 | 1,349 | 1,355 | 1,339 | 1,348 | -12 | -0.9% | 477,500 |
| 2018/01/16 | 1,367 | 1,368 | 1,349 | 1,360 | -1 | -0.1% | 342,800 |
| 2018/01/15 | 1,353 | 1,366 | 1,349 | 1,361 | +12 | +0.9% | 401,400 |
| 2018/01/12 | 1,365 | 1,377 | 1,347 | 1,349 | -15 | -1.1% | 489,300 |
| 2018/01/11 | 1,373 | 1,374 | 1,355 | 1,364 | -19 | -1.4% | 464,400 |
| 2018/01/10 | 1,410 | 1,415 | 1,375 | 1,383 | -26 | -1.8% | 636,800 |
| 2018/01/09 | 1,379 | 1,415 | 1,370 | 1,409 | +43 | +3.1% | 821,800 |
| 2018/01/05 | 1,379 | 1,383 | 1,359 | 1,366 | -10 | -0.7% | 734,900 |
| 2018/01/04 | 1,385 | 1,398 | 1,360 | 1,376 | +7 | +0.5% | 743,200 |
| 2017/12/29 | 1,370 | 1,376 | 1,355 | 1,369 | +4 | +0.3% | 433,600 |
| 2017/12/28 | 1,400 | 1,415 | 1,361 | 1,365 | -30 | -2.2% | 660,300 |
| 2017/12/27 | 1,350 | 1,395 | 1,345 | 1,395 | +48 | +3.6% | 721,200 |
| 2017/12/26 | 1,352 | 1,380 | 1,340 | 1,347 | +5 | +0.4% | 795,200 |
| 2017/12/25 | 1,380 | 1,380 | 1,337 | 1,342 | -28 | -2% | 591,700 |
| 2017/12/22 | 1,358 | 1,374 | 1,353 | 1,370 | +2 | +0.1% | 487,500 |
| 2017/12/21 | 1,345 | 1,371 | 1,343 | 1,368 | +2 | +0.1% | 395,400 |
| 2017/12/20 | 1,330 | 1,372 | 1,330 | 1,366 | +36 | +2.7% | 529,000 |
| 2017/12/19 | 1,345 | 1,347 | 1,317 | 1,330 | -15 | -1.1% | 471,300 |
| 2017/12/18 | 1,291 | 1,354 | 1,285 | 1,345 | +75 | +5.9% | 1,182,400 |
| 2017/12/15 | 1,262 | 1,273 | 1,255 | 1,270 | ±0 | ±0% | 402,600 |
| 2017/12/14 | 1,249 | 1,271 | 1,247 | 1,270 | +21 | +1.7% | 514,200 |
| 2017/12/13 | 1,281 | 1,284 | 1,233 | 1,249 | -35 | -2.7% | 697,300 |
| 2017/12/12 | 1,289 | 1,308 | 1,280 | 1,284 | -2 | -0.2% | 547,200 |
| 2017/12/11 | 1,285 | 1,294 | 1,268 | 1,286 | +15 | +1.2% | 503,800 |
| 2017/12/08 | 1,255 | 1,280 | 1,255 | 1,271 | +3 | +0.2% | 592,600 |
| 2017/12/07 | 1,237 | 1,270 | 1,236 | 1,268 | +41 | +3.3% | 689,700 |
| 2017/12/06 | 1,232 | 1,249 | 1,221 | 1,227 | -5 | -0.4% | 650,300 |
| 2017/12/05 | 1,219 | 1,236 | 1,209 | 1,232 | +4 | +0.3% | 572,300 |
| 2017/12/04 | 1,241 | 1,253 | 1,226 | 1,228 | -19 | -1.5% | 442,500 |
| 2017/12/01 | 1,271 | 1,281 | 1,229 | 1,247 | -28 | -2.2% | 855,500 |
| 2017/11/30 | 1,286 | 1,291 | 1,265 | 1,275 | -15 | -1.2% | 675,900 |
| 2017/11/29 | 1,280 | 1,307 | 1,274 | 1,290 | +16 | +1.3% | 577,700 |
| 2017/11/28 | 1,298 | 1,310 | 1,267 | 1,274 | -20 | -1.5% | 624,600 |
| 2017/11/27 | 1,310 | 1,328 | 1,290 | 1,294 | -5 | -0.4% | 872,300 |
| 2017/11/24 | 1,289 | 1,323 | 1,284 | 1,299 | +13 | +1% | 1,472,200 |
| 2017/11/22 | 1,250 | 1,295 | 1,247 | 1,286 | +58 | +4.7% | 1,501,600 |
| 2017/11/21 | 1,224 | 1,248 | 1,218 | 1,228 | +30 | +2.5% | 1,028,600 |
| 2017/11/20 | 1,250 | 1,251 | 1,192 | 1,198 | -62 | -4.9% | 1,465,800 |
| 2017/11/17 | 1,269 | 1,283 | 1,251 | 1,260 | +1 | +0.1% | 1,152,000 |
| 2017/11/16 | 1,234 | 1,269 | 1,229 | 1,259 | +22 | +1.8% | 1,820,300 |
| 2017/11/15 | 1,205 | 1,300 | 1,205 | 1,237 | +47 | +3.9% | 3,920,100 |
| 2017/11/14 | 1,215 | 1,215 | 1,178 | 1,190 | -29 | -2.4% | 1,239,500 |
| 2017/11/13 | 1,195 | 1,226 | 1,175 | 1,219 | +35 | +3% | 1,241,300 |
| 2017/11/10 | 1,139 | 1,188 | 1,136 | 1,184 | +20 | +1.7% | 1,007,500 |
1851～
1900
件表示中 / 3768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 | 87,900円 | +6.7% | -11.2% | 2.05% | 18.71倍 | 0.77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 |
| 有沢製 | 160,300円 | +3.2% | -14.6% | 5.49% | 16.66倍 | 1.10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 | 215,600円 | -4.6% | -24.0% | 5.10% | 11.73倍 | 0.82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 | 288,200円 | +1.9% | +3.5% | 4.51% | 8.17倍 | 0.57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 |
| 日化産 | 240,600円 | -3.1% | -23.1% | 3.74% | 26.01倍 | 1.01倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
