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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/05 | 997 | 1,007 | 988 | 991 | -12 | -1.2% | 184,400 |
| 2024/07/04 | 970 | 1,008 | 970 | 1,003 | +36 | +3.7% | 362,800 |
| 2024/07/03 | 958 | 968 | 951 | 967 | +14 | +1.5% | 253,300 |
| 2024/07/02 | 955 | 962 | 948 | 953 | -4 | -0.4% | 193,600 |
| 2024/07/01 | 964 | 965 | 949 | 957 | ±0 | ±0% | 151,900 |
| 2024/06/28 | 969 | 972 | 951 | 957 | -4 | -0.4% | 113,500 |
| 2024/06/27 | 971 | 971 | 957 | 961 | -10 | -1% | 167,900 |
| 2024/06/26 | 965 | 975 | 963 | 971 | +7 | +0.7% | 176,800 |
| 2024/06/25 | 959 | 967 | 954 | 964 | +10 | +1% | 135,300 |
| 2024/06/24 | 945 | 958 | 945 | 954 | +10 | +1.1% | 174,100 |
| 2024/06/21 | 980 | 980 | 940 | 944 | -9 | -0.9% | 370,200 |
| 2024/06/20 | 977 | 978 | 945 | 953 | -24 | -2.5% | 188,100 |
| 2024/06/19 | 980 | 990 | 961 | 977 | ±0 | ±0% | 199,300 |
| 2024/06/18 | 944 | 981 | 942 | 977 | +48 | +5.2% | 369,500 |
| 2024/06/17 | 950 | 952 | 915 | 929 | -24 | -2.5% | 266,800 |
| 2024/06/14 | 907 | 954 | 906 | 953 | +31 | +3.4% | 435,000 |
| 2024/06/13 | 928 | 935 | 913 | 922 | +2 | +0.2% | 213,000 |
| 2024/06/12 | 910 | 925 | 909 | 920 | +5 | +0.5% | 164,700 |
| 2024/06/11 | 912 | 922 | 904 | 915 | +10 | +1.1% | 163,700 |
| 2024/06/10 | 909 | 913 | 896 | 905 | +8 | +0.9% | 158,600 |
| 2024/06/07 | 893 | 915 | 893 | 897 | +2 | +0.2% | 193,900 |
| 2024/06/06 | 903 | 903 | 887 | 895 | +4 | +0.4% | 173,600 |
| 2024/06/05 | 901 | 915 | 891 | 891 | -17 | -1.9% | 316,000 |
| 2024/06/04 | 886 | 912 | 878 | 908 | +26 | +2.9% | 316,500 |
| 2024/06/03 | 878 | 894 | 875 | 882 | +4 | +0.5% | 369,800 |
| 2024/05/31 | 878 | 896 | 866 | 878 | -7 | -0.8% | 1,977,900 |
251～
300
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 | 89,400円 | +6.7% | -11.2% | 2.01% | 19.02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 | 250,800円 | +4.9% | +10.2% | 2.07% | 17.10倍 | 2.50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 | 157,400円 | +3.2% | -14.6% | 5.59% | 16.36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 | 214,300円 | -4.6% | -24.0% | 5.13% | 11.65倍 | 0.81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 | 291,900円 | +1.9% | +3.5% | 4.45% | 8.28倍 | 0.59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
