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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 950 | 951 | 930 | 936 | -2 | -0.2% | 211,200 |
| 2024/09/17 | 940 | 946 | 923 | 938 | +7 | +0.8% | 185,400 |
| 2024/09/13 | 918 | 938 | 916 | 931 | +9 | +1% | 185,300 |
| 2024/09/12 | 911 | 928 | 911 | 922 | +26 | +2.9% | 178,200 |
| 2024/09/11 | 893 | 905 | 887 | 896 | -3 | -0.3% | 221,100 |
| 2024/09/10 | 904 | 907 | 894 | 899 | -9 | -1% | 91,000 |
| 2024/09/09 | 892 | 908 | 878 | 908 | -3 | -0.3% | 160,900 |
| 2024/09/06 | 934 | 938 | 907 | 911 | -11 | -1.2% | 110,200 |
| 2024/09/05 | 916 | 933 | 911 | 922 | -8 | -0.9% | 146,500 |
| 2024/09/04 | 944 | 948 | 925 | 930 | -44 | -4.5% | 144,400 |
| 2024/09/03 | 987 | 987 | 972 | 974 | -14 | -1.4% | 79,900 |
| 2024/09/02 | 1,002 | 1,006 | 980 | 988 | +8 | +0.8% | 187,900 |
| 2024/08/30 | 969 | 980 | 961 | 980 | +19 | +2% | 157,100 |
| 2024/08/29 | 937 | 968 | 927 | 961 | +24 | +2.6% | 226,500 |
| 2024/08/28 | 959 | 964 | 928 | 937 | -31 | -3.2% | 252,100 |
| 2024/08/27 | 950 | 971 | 950 | 968 | +7 | +0.7% | 152,100 |
| 2024/08/26 | 960 | 967 | 957 | 961 | -5 | -0.5% | 127,500 |
| 2024/08/23 | 959 | 967 | 956 | 966 | +2 | +0.2% | 99,100 |
| 2024/08/22 | 975 | 981 | 962 | 964 | -5 | -0.5% | 119,500 |
| 2024/08/21 | 961 | 970 | 959 | 969 | -4 | -0.4% | 156,100 |
| 2024/08/20 | 967 | 980 | 962 | 973 | +7 | +0.7% | 131,800 |
| 2024/08/19 | 963 | 979 | 962 | 966 | -4 | -0.4% | 191,700 |
| 2024/08/16 | 984 | 987 | 965 | 970 | +1 | +0.1% | 256,800 |
| 2024/08/15 | 932 | 989 | 931 | 969 | +52 | +5.7% | 693,400 |
| 2024/08/14 | 930 | 931 | 912 | 917 | -2 | -0.2% | 317,300 |
| 2024/08/13 | 907 | 933 | 895 | 919 | +42 | +4.8% | 524,100 |
| 2024/08/09 | 887 | 901 | 868 | 877 | +23 | +2.7% | 409,400 |
| 2024/08/08 | 862 | 875 | 842 | 854 | -15 | -1.7% | 282,100 |
| 2024/08/07 | 810 | 886 | 810 | 869 | +50 | +6.1% | 478,100 |
| 2024/08/06 | 815 | 864 | 807 | 819 | +71 | +9.5% | 737,600 |
| 2024/08/05 | 815 | 838 | 732 | 748 | -134 | -15.2% | 932,400 |
| 2024/08/02 | 913 | 913 | 869 | 882 | -91 | -9.4% | 605,100 |
| 2024/08/01 | 959 | 973 | 938 | 973 | +3 | +0.3% | 426,300 |
| 2024/07/31 | 937 | 973 | 934 | 970 | +36 | +3.9% | 322,200 |
| 2024/07/30 | 938 | 944 | 925 | 934 | -3 | -0.3% | 124,000 |
| 2024/07/29 | 914 | 938 | 910 | 937 | +36 | +4% | 151,100 |
| 2024/07/26 | 891 | 917 | 891 | 901 | +3 | +0.3% | 220,200 |
| 2024/07/25 | 920 | 922 | 889 | 898 | -35 | -3.8% | 378,700 |
| 2024/07/24 | 953 | 956 | 928 | 933 | -20 | -2.1% | 363,400 |
| 2024/07/23 | 942 | 960 | 942 | 953 | +13 | +1.4% | 172,600 |
| 2024/07/22 | 965 | 970 | 940 | 940 | -21 | -2.2% | 180,200 |
| 2024/07/19 | 919 | 965 | 919 | 961 | +41 | +4.5% | 437,400 |
| 2024/07/18 | 938 | 943 | 920 | 920 | -52 | -5.3% | 463,400 |
| 2024/07/17 | 983 | 985 | 962 | 972 | -1 | -0.1% | 322,600 |
| 2024/07/16 | 974 | 978 | 963 | 973 | +2 | +0.2% | 272,400 |
| 2024/07/12 | 966 | 986 | 964 | 971 | -10 | -1% | 469,000 |
| 2024/07/11 | 995 | 1,006 | 978 | 981 | -5 | -0.5% | 222,100 |
| 2024/07/10 | 983 | 986 | 964 | 986 | -4 | -0.4% | 348,900 |
| 2024/07/09 | 1,004 | 1,022 | 982 | 990 | -25 | -2.5% | 448,800 |
| 2024/07/08 | 993 | 1,023 | 993 | 1,015 | +24 | +2.4% | 288,000 |
151～
200
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
