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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 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 |
| 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 |
151～
200
件表示中 / 3731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 | 84,100円 | +9.1% | +10.9% | 2.14% | 14.64倍 | 0.73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 | 232,900円 | +4.9% | +10.2% | 2.23% | 15.88倍 | 2.32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 | 147,200円 | +3.2% | -14.6% | 5.98% | 15.28倍 | 1.01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 |
| ＤＮＣ | 64,700円 | -1.6% | -28.8% | 5.87% | 8.81倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| コ タ | 144,700円 | +3.1% | +6.2% | 1.38% | 29.35倍 | 3.58倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
