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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 888 | 890 | 869 | 885 | -1 | -0.1% | 271,100 |
| 2024/05/29 | 891 | 905 | 880 | 886 | -4 | -0.4% | 309,700 |
| 2024/05/28 | 848 | 894 | 847 | 890 | +46 | +5.5% | 312,800 |
| 2024/05/27 | 861 | 861 | 842 | 844 | -17 | -2% | 298,700 |
| 2024/05/24 | 850 | 863 | 846 | 861 | -3 | -0.3% | 245,600 |
| 2024/05/23 | 863 | 870 | 855 | 864 | +4 | +0.5% | 242,900 |
| 2024/05/22 | 872 | 887 | 860 | 860 | -19 | -2.2% | 182,400 |
| 2024/05/21 | 895 | 906 | 878 | 879 | -10 | -1.1% | 239,400 |
| 2024/05/20 | 860 | 889 | 853 | 889 | +16 | +1.8% | 401,200 |
| 2024/05/17 | 876 | 887 | 855 | 873 | -2 | -0.2% | 557,500 |
| 2024/05/16 | 950 | 961 | 868 | 875 | -132 | -13.1% | 1,000,700 |
| 2024/05/15 | 1,008 | 1,013 | 978 | 1,007 | -11 | -1.1% | 768,100 |
| 2024/05/14 | 1,023 | 1,034 | 1,014 | 1,018 | -10 | -1% | 205,600 |
| 2024/05/13 | 1,026 | 1,037 | 1,020 | 1,028 | -1 | -0.1% | 180,800 |
| 2024/05/10 | 1,053 | 1,053 | 1,023 | 1,029 | -16 | -1.5% | 146,500 |
| 2024/05/09 | 1,043 | 1,061 | 1,038 | 1,045 | +9 | +0.9% | 143,100 |
| 2024/05/08 | 1,060 | 1,060 | 1,035 | 1,036 | -21 | -2% | 152,200 |
| 2024/05/07 | 1,060 | 1,067 | 1,050 | 1,057 | -1 | -0.1% | 144,600 |
| 2024/05/02 | 1,036 | 1,064 | 1,036 | 1,058 | +14 | +1.3% | 169,300 |
| 2024/05/01 | 1,056 | 1,060 | 1,037 | 1,044 | -38 | -3.5% | 262,400 |
| 2024/04/30 | 1,054 | 1,086 | 1,044 | 1,082 | +43 | +4.1% | 402,500 |
| 2024/04/26 | 1,028 | 1,047 | 1,021 | 1,039 | +7 | +0.7% | 444,000 |
| 2024/04/25 | 1,025 | 1,044 | 1,025 | 1,032 | +7 | +0.7% | 223,900 |
| 2024/04/24 | 1,001 | 1,028 | 1,001 | 1,025 | +28 | +2.8% | 282,800 |
| 2024/04/23 | 992 | 1,017 | 981 | 997 | +9 | +0.9% | 189,100 |
| 2024/04/22 | 994 | 998 | 980 | 988 | +9 | +0.9% | 125,200 |
| 2024/04/19 | 1,000 | 1,004 | 958 | 979 | -20 | -2% | 329,100 |
| 2024/04/18 | 997 | 1,009 | 978 | 999 | -12 | -1.2% | 234,500 |
| 2024/04/17 | 985 | 1,023 | 980 | 1,011 | +41 | +4.2% | 469,900 |
| 2024/04/16 | 979 | 984 | 951 | 970 | -23 | -2.3% | 287,600 |
| 2024/04/15 | 985 | 997 | 975 | 993 | -3 | -0.3% | 182,200 |
| 2024/04/12 | 994 | 1,015 | 991 | 996 | +6 | +0.6% | 194,600 |
| 2024/04/11 | 989 | 1,003 | 973 | 990 | -4 | -0.4% | 148,100 |
| 2024/04/10 | 997 | 1,007 | 990 | 994 | -3 | -0.3% | 194,100 |
| 2024/04/09 | 994 | 1,004 | 986 | 997 | +6 | +0.6% | 114,200 |
| 2024/04/08 | 985 | 993 | 980 | 991 | +9 | +0.9% | 129,600 |
| 2024/04/05 | 985 | 986 | 963 | 982 | -17 | -1.7% | 135,600 |
| 2024/04/04 | 1,010 | 1,016 | 997 | 999 | +4 | +0.4% | 261,800 |
| 2024/04/03 | 973 | 1,002 | 965 | 995 | +12 | +1.2% | 133,100 |
| 2024/04/02 | 971 | 987 | 969 | 983 | +5 | +0.5% | 123,000 |
| 2024/04/01 | 1,011 | 1,011 | 974 | 978 | -30 | -3% | 144,600 |
| 2024/03/29 | 1,017 | 1,017 | 1,001 | 1,008 | +3 | +0.3% | 70,300 |
| 2024/03/28 | 1,005 | 1,018 | 995 | 1,005 | -13 | -1.3% | 90,000 |
| 2024/03/27 | 1,006 | 1,022 | 1,006 | 1,018 | +18 | +1.8% | 131,300 |
| 2024/03/26 | 995 | 1,013 | 993 | 1,000 | -2 | -0.2% | 87,400 |
| 2024/03/25 | 1,020 | 1,026 | 995 | 1,002 | -20 | -2% | 174,800 |
| 2024/03/22 | 1,005 | 1,023 | 1,000 | 1,022 | +20 | +2% | 196,700 |
| 2024/03/21 | 1,025 | 1,031 | 997 | 1,002 | -5 | -0.5% | 242,900 |
| 2024/03/19 | 992 | 1,017 | 992 | 1,007 | +18 | +1.8% | 141,600 |
| 2024/03/18 | 995 | 998 | 986 | 989 | -1 | -0.1% | 134,700 |
301～
350
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
