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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 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 |
201～
250
件表示中 / 3766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 | 89,900円 | +6.7% | -11.2% | 2.00% | 19.13倍 | 0.78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 | 249,300円 | +4.9% | +10.2% | 2.09% | 17.00倍 | 2.49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 | 156,900円 | +3.2% | -14.6% | 5.61% | 16.31倍 | 1.07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 | 210,900円 | -4.6% | -24.0% | 5.22% | 11.47倍 | 0.80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 | 288,800円 | +1.9% | +3.5% | 4.50% | 8.19倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
