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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 966 | 999 | 950 | 993 | +34 | +3.5% | 1,234,000 |
| 2016/08/19 | 953 | 965 | 935 | 959 | +5 | +0.5% | 672,000 |
| 2016/08/18 | 957 | 970 | 947 | 954 | -14 | -1.4% | 818,000 |
| 2016/08/17 | 995 | 1,001 | 961 | 968 | -32 | -3.2% | 1,259,000 |
| 2016/08/16 | 1,051 | 1,051 | 996 | 1,000 | -46 | -4.4% | 1,168,000 |
| 2016/08/15 | 1,029 | 1,053 | 1,006 | 1,046 | +31 | +3.1% | 1,274,000 |
| 2016/08/12 | 1,080 | 1,087 | 1,007 | 1,015 | -43 | -4.1% | 1,803,000 |
| 2016/08/10 | 1,101 | 1,106 | 1,023 | 1,058 | -54 | -4.9% | 1,777,000 |
| 2016/08/09 | 1,098 | 1,119 | 1,070 | 1,112 | +21 | +1.9% | 771,000 |
| 2016/08/08 | 1,138 | 1,138 | 1,073 | 1,091 | -34 | -3% | 1,062,000 |
| 2016/08/05 | 1,145 | 1,158 | 1,119 | 1,125 | -33 | -2.8% | 774,000 |
| 2016/08/04 | 1,171 | 1,178 | 1,146 | 1,158 | -11 | -0.9% | 1,013,000 |
| 2016/08/03 | 1,123 | 1,179 | 1,112 | 1,169 | +90 | +8.3% | 2,127,000 |
| 2016/08/02 | 1,088 | 1,092 | 1,063 | 1,079 | -14 | -1.3% | 392,000 |
| 2016/08/01 | 1,095 | 1,110 | 1,086 | 1,093 | -25 | -2.2% | 571,000 |
| 2016/07/29 | 1,107 | 1,124 | 1,078 | 1,118 | +11 | +1% | 721,000 |
| 2016/07/28 | 1,098 | 1,116 | 1,077 | 1,107 | +19 | +1.7% | 539,000 |
| 2016/07/27 | 1,081 | 1,099 | 1,057 | 1,088 | -4 | -0.4% | 1,225,000 |
| 2016/07/26 | 1,121 | 1,145 | 1,091 | 1,092 | -37 | -3.3% | 572,000 |
| 2016/07/25 | 1,128 | 1,143 | 1,107 | 1,129 | +12 | +1.1% | 821,000 |
| 2016/07/22 | 1,140 | 1,143 | 1,112 | 1,117 | -43 | -3.7% | 711,000 |
| 2016/07/21 | 1,145 | 1,177 | 1,142 | 1,160 | +36 | +3.2% | 1,072,000 |
| 2016/07/20 | 1,121 | 1,146 | 1,112 | 1,124 | +15 | +1.4% | 909,000 |
| 2016/07/19 | 1,080 | 1,110 | 1,045 | 1,109 | +45 | +4.2% | 1,142,000 |
| 2016/07/15 | 1,050 | 1,095 | 1,046 | 1,064 | +25 | +2.4% | 1,148,000 |
| 2016/07/14 | 1,053 | 1,057 | 1,025 | 1,039 | -18 | -1.7% | 634,000 |
| 2016/07/13 | 1,044 | 1,065 | 1,032 | 1,057 | +35 | +3.4% | 894,000 |
| 2016/07/12 | 1,055 | 1,058 | 1,017 | 1,022 | -21 | -2% | 1,192,000 |
| 2016/07/11 | 1,060 | 1,066 | 1,033 | 1,043 | +10 | +1% | 1,389,000 |
| 2016/07/08 | 1,070 | 1,074 | 1,031 | 1,033 | -44 | -4.1% | 1,175,000 |
| 2016/07/07 | 1,060 | 1,092 | 1,060 | 1,077 | -6 | -0.6% | 844,000 |
| 2016/07/06 | 1,069 | 1,087 | 1,025 | 1,083 | -12 | -1.1% | 1,958,000 |
| 2016/07/05 | 1,031 | 1,110 | 1,028 | 1,095 | +60 | +5.8% | 2,795,000 |
| 2016/07/04 | 1,050 | 1,050 | 1,017 | 1,035 | -4 | -0.4% | 1,040,000 |
| 2016/07/01 | 1,019 | 1,053 | 1,011 | 1,039 | +39 | +3.9% | 2,188,000 |
| 2016/06/30 | 958 | 1,038 | 950 | 1,000 | +42 | +4.4% | 2,692,000 |
| 2016/06/29 | 890 | 961 | 885 | 958 | +103 | +12% | 1,962,000 |
| 2016/06/28 | 843 | 862 | 818 | 855 | -5 | -0.6% | 743,000 |
| 2016/06/27 | 859 | 870 | 836 | 860 | +14 | +1.7% | 618,000 |
| 2016/06/24 | 930 | 931 | 830 | 846 | -67 | -7.3% | 930,000 |
| 2016/06/23 | 903 | 917 | 893 | 913 | +23 | +2.6% | 557,000 |
| 2016/06/22 | 915 | 917 | 881 | 890 | -22 | -2.4% | 440,000 |
| 2016/06/21 | 895 | 914 | 879 | 912 | +11 | +1.2% | 422,000 |
| 2016/06/20 | 896 | 907 | 888 | 901 | +16 | +1.8% | 551,000 |
| 2016/06/17 | 895 | 902 | 875 | 885 | +15 | +1.7% | 620,000 |
| 2016/06/16 | 916 | 916 | 862 | 870 | -46 | -5% | 723,000 |
| 2016/06/15 | 888 | 925 | 888 | 916 | +10 | +1.1% | 613,000 |
| 2016/06/14 | 919 | 920 | 883 | 906 | -18 | -1.9% | 932,000 |
| 2016/06/13 | 928 | 936 | 918 | 924 | -22 | -2.3% | 474,000 |
| 2016/06/10 | 971 | 971 | 943 | 946 | -32 | -3.3% | 606,000 |
2201～
2250
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
