デンカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 2,150 | 2,180 | 2,144 | 2,153 | +5 | +0.2% | 489,100 |
| 2025/08/13 | 2,150 | 2,169.5 | 2,139.5 | 2,148 | +9 | +0.4% | 418,400 |
| 2025/08/12 | 2,124 | 2,162 | 2,116 | 2,139 | +17 | +0.8% | 650,000 |
| 2025/08/08 | 2,100 | 2,130 | 2,093 | 2,122 | +6.5 | +0.3% | 641,000 |
| 2025/08/07 | 2,093 | 2,170 | 2,075.5 | 2,115.5 | +4 | +0.2% | 1,830,000 |
| 2025/08/06 | 2,133 | 2,133 | 2,111.5 | 2,111.5 | +4.5 | +0.2% | 358,400 |
| 2025/08/05 | 2,115 | 2,128.5 | 2,107 | 2,107 | -3 | -0.1% | 304,900 |
| 2025/08/04 | 2,093 | 2,111 | 2,087.5 | 2,110 | -33 | -1.5% | 437,000 |
| 2025/08/01 | 2,130 | 2,151 | 2,118 | 2,143 | +12.5 | +0.6% | 415,700 |
| 2025/07/31 | 2,120 | 2,140 | 2,116 | 2,130.5 | +21 | +1% | 350,500 |
| 2025/07/30 | 2,096 | 2,110.5 | 2,090.5 | 2,109.5 | +6.5 | +0.3% | 281,600 |
| 2025/07/29 | 2,100 | 2,112.5 | 2,094.5 | 2,103 | -17 | -0.8% | 289,000 |
| 2025/07/28 | 2,111 | 2,134 | 2,108.5 | 2,120 | +10 | +0.5% | 268,600 |
| 2025/07/25 | 2,116.5 | 2,123.5 | 2,092.5 | 2,110 | -12.5 | -0.6% | 341,300 |
| 2025/07/24 | 2,100 | 2,124.5 | 2,085.5 | 2,122.5 | +18.5 | +0.9% | 609,000 |
| 2025/07/23 | 2,070 | 2,110 | 2,068 | 2,104 | +44 | +2.1% | 589,500 |
| 2025/07/22 | 2,052.5 | 2,068 | 2,047.5 | 2,060 | +7.5 | +0.4% | 191,500 |
| 2025/07/18 | 2,066.5 | 2,068 | 2,049.5 | 2,052.5 | -5.5 | -0.3% | 206,300 |
| 2025/07/17 | 2,049.5 | 2,060.5 | 2,042 | 2,058 | +6.5 | +0.3% | 294,000 |
| 2025/07/16 | 2,073 | 2,084.5 | 2,051.5 | 2,051.5 | -22.5 | -1.1% | 288,500 |
| 2025/07/15 | 2,075 | 2,089 | 2,067 | 2,074 | -2.5 | -0.1% | 394,200 |
| 2025/07/14 | 2,063.5 | 2,081 | 2,062.5 | 2,076.5 | +8.5 | +0.4% | 298,200 |
| 2025/07/11 | 2,064.5 | 2,080 | 2,058.5 | 2,068 | +13.5 | +0.7% | 584,700 |
| 2025/07/10 | 2,076 | 2,085.5 | 2,053 | 2,054.5 | -31 | -1.5% | 509,400 |
| 2025/07/09 | 2,045 | 2,101 | 2,043 | 2,085.5 | +55.5 | +2.7% | 701,700 |
| 2025/07/08 | 1,981.5 | 2,039 | 1,977 | 2,030 | +36 | +1.8% | 554,400 |
| 2025/07/07 | 2,020 | 2,027.5 | 1,994 | 1,994 | -26 | -1.3% | 386,000 |
| 2025/07/04 | 2,033 | 2,038 | 2,015.5 | 2,020 | -17.5 | -0.9% | 450,800 |
| 2025/07/03 | 2,016.5 | 2,044 | 2,011 | 2,037.5 | +16 | +0.8% | 552,800 |
| 2025/07/02 | 1,986 | 2,025 | 1,986 | 2,021.5 | +36 | +1.8% | 563,000 |
| 2025/07/01 | 1,965 | 1,997.5 | 1,963 | 1,985.5 | +5.5 | +0.3% | 512,100 |
| 2025/06/30 | 1,975 | 2,004.5 | 1,970 | 1,980 | +13.5 | +0.7% | 598,900 |
| 2025/06/27 | 1,949 | 1,976 | 1,943 | 1,966.5 | +23.5 | +1.2% | 568,800 |
| 2025/06/26 | 1,910 | 1,947.5 | 1,907.5 | 1,943 | +42.5 | +2.2% | 582,800 |
| 2025/06/25 | 1,894.5 | 1,906.5 | 1,880.5 | 1,900.5 | +16.5 | +0.9% | 379,600 |
| 2025/06/24 | 1,885 | 1,895 | 1,876.5 | 1,884 | +8 | +0.4% | 433,500 |
| 2025/06/23 | 1,889.5 | 1,895.5 | 1,869.5 | 1,876 | -19.5 | -1% | 392,200 |
| 2025/06/20 | 1,888 | 1,901 | 1,877.5 | 1,895.5 | +5.5 | +0.3% | 591,800 |
| 2025/06/19 | 1,922.5 | 1,925 | 1,882.5 | 1,890 | -34 | -1.8% | 747,300 |
| 2025/06/18 | 1,906 | 1,927.5 | 1,906 | 1,924 | +9 | +0.5% | 508,300 |
| 2025/06/17 | 1,900 | 1,915 | 1,894 | 1,915 | +12.5 | +0.7% | 691,500 |
| 2025/06/16 | 1,940 | 1,942.5 | 1,902.5 | 1,902.5 | -41.5 | -2.1% | 830,000 |
| 2025/06/13 | 1,971.5 | 1,978 | 1,941 | 1,944 | -45 | -2.3% | 663,600 |
| 2025/06/12 | 2,000 | 2,021 | 1,979.5 | 1,989 | -2 | -0.1% | 478,400 |
| 2025/06/11 | 1,998 | 2,003 | 1,986.5 | 1,991 | +11 | +0.6% | 518,800 |
| 2025/06/10 | 2,004.5 | 2,005 | 1,980 | 1,980 | -12 | -0.6% | 476,400 |
| 2025/06/09 | 2,029 | 2,029 | 1,990 | 1,992 | -14.5 | -0.7% | 339,200 |
| 2025/06/06 | 2,027 | 2,038 | 2,006 | 2,006.5 | -11 | -0.5% | 318,800 |
| 2025/06/05 | 2,004 | 2,047 | 1,995.5 | 2,017.5 | +25.5 | +1.3% | 589,500 |
| 2025/06/04 | 2,019.5 | 2,028 | 1,992 | 1,992 | -16.5 | -0.8% | 431,600 |
1～
50
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「デンカ」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 |
|---|---|---|---|---|---|---|---|---|
| デンカ | 215,300円 | +2.4% | +149.2% | 4.64% | 12.37倍 | 0.63倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| エフピコ | 264,500円 | +4.1% | +6.2% | 2.33% | 16.24倍 | 1.39倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 日化薬 | 137,900円 | +5.4% | -11.5% | 4.35% | 12.30倍 | 0.80倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 日曹達 | 333,000円 | -4.6% | -14.0% | 4.20% | 13.67倍 | 0.97倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| パーカライ | 139,500円 | -1.0% | -7.2% | 3.58% | 12.71倍 | 0.78倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
市場注目の銘柄
チャート関連のコラム
