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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,952 | 1,962 | 1,944 | 1,950 | +2.5 | +0.1% | 365,200 |
| 2025/05/01 | 1,950 | 1,959.5 | 1,937 | 1,947.5 | +1 | +0.1% | 314,100 |
| 2025/04/30 | 1,950 | 1,958 | 1,937 | 1,946.5 | -8.5 | -0.4% | 282,200 |
| 2025/04/28 | 1,940 | 1,961.5 | 1,931 | 1,955 | +10 | +0.5% | 337,600 |
| 2025/04/25 | 1,930.5 | 1,948 | 1,924.5 | 1,945 | +22.5 | +1.2% | 221,200 |
| 2025/04/24 | 1,925.5 | 1,951.5 | 1,919.5 | 1,922.5 | +10 | +0.5% | 287,300 |
| 2025/04/23 | 1,937 | 1,938.5 | 1,912.5 | 1,912.5 | +15.5 | +0.8% | 271,300 |
| 2025/04/22 | 1,889.5 | 1,897 | 1,882 | 1,897 | +15 | +0.8% | 208,000 |
| 2025/04/21 | 1,902 | 1,907 | 1,869 | 1,882 | -34.5 | -1.8% | 400,700 |
| 2025/04/18 | 1,913 | 1,921.5 | 1,910 | 1,916.5 | +7.5 | +0.4% | 185,100 |
| 2025/04/17 | 1,900 | 1,909 | 1,889 | 1,909 | +15.5 | +0.8% | 192,000 |
| 2025/04/16 | 1,919.5 | 1,919.5 | 1,884 | 1,893.5 | -21.5 | -1.1% | 194,500 |
| 2025/04/15 | 1,926.5 | 1,930 | 1,911.5 | 1,915 | -7.5 | -0.4% | 259,400 |
| 2025/04/14 | 1,920 | 1,940 | 1,907.5 | 1,922.5 | +20 | +1.1% | 272,700 |
| 2025/04/11 | 1,859 | 1,918.5 | 1,836 | 1,902.5 | -36.5 | -1.9% | 439,700 |
| 2025/04/10 | 1,962 | 1,962 | 1,914.5 | 1,939 | +137 | +7.6% | 868,300 |
| 2025/04/09 | 1,837.5 | 1,840.5 | 1,775 | 1,802 | -91 | -4.8% | 640,200 |
| 2025/04/08 | 1,869 | 1,900.5 | 1,863.5 | 1,893 | +109.5 | +6.1% | 507,300 |
| 2025/04/07 | 1,778 | 1,833 | 1,744 | 1,783.5 | -183 | -9.3% | 953,800 |
| 2025/04/04 | 1,993 | 2,000 | 1,932 | 1,966.5 | -61 | -3% | 540,200 |
| 2025/04/03 | 2,018 | 2,031.5 | 1,995 | 2,027.5 | -55.5 | -2.7% | 648,400 |
| 2025/04/02 | 2,125.5 | 2,148 | 2,080.5 | 2,083 | -44.5 | -2.1% | 345,700 |
| 2025/04/01 | 2,163.5 | 2,178 | 2,127.5 | 2,127.5 | -10 | -0.5% | 327,500 |
| 2025/03/31 | 2,178 | 2,183 | 2,129 | 2,137.5 | -64 | -2.9% | 516,200 |
| 2025/03/28 | 2,195 | 2,234 | 2,178 | 2,201.5 | -43.5 | -1.9% | 515,800 |
| 2025/03/27 | 2,232.5 | 2,252.5 | 2,215.5 | 2,245 | +13 | +0.6% | 449,000 |
| 2025/03/26 | 2,256 | 2,258 | 2,230 | 2,232 | -8.5 | -0.4% | 440,200 |
| 2025/03/25 | 2,222 | 2,247 | 2,217 | 2,240.5 | +22.5 | +1% | 355,500 |
| 2025/03/24 | 2,220 | 2,225 | 2,201 | 2,218 | -15 | -0.7% | 287,600 |
| 2025/03/21 | 2,220 | 2,245 | 2,219 | 2,233 | -2.5 | -0.1% | 416,400 |
| 2025/03/19 | 2,232 | 2,254 | 2,225 | 2,235.5 | +14.5 | +0.7% | 357,800 |
| 2025/03/18 | 2,223 | 2,230 | 2,207.5 | 2,221 | +6.5 | +0.3% | 357,600 |
| 2025/03/17 | 2,200 | 2,224 | 2,190.5 | 2,214.5 | +14.5 | +0.7% | 315,000 |
| 2025/03/14 | 2,183 | 2,209.5 | 2,183 | 2,200 | -13 | -0.6% | 523,400 |
| 2025/03/13 | 2,186 | 2,239 | 2,180 | 2,213 | +77 | +3.6% | 631,600 |
| 2025/03/12 | 2,140 | 2,158 | 2,122 | 2,136 | -14.5 | -0.7% | 454,400 |
| 2025/03/11 | 2,160 | 2,164 | 2,136 | 2,150.5 | -9.5 | -0.4% | 410,700 |
| 2025/03/10 | 2,157 | 2,172 | 2,139.5 | 2,160 | +12 | +0.6% | 256,800 |
| 2025/03/07 | 2,101 | 2,148 | 2,093.5 | 2,148 | +26 | +1.2% | 262,900 |
| 2025/03/06 | 2,110 | 2,129.5 | 2,097.5 | 2,122 | +34.5 | +1.7% | 276,900 |
| 2025/03/05 | 2,075.5 | 2,087.5 | 2,060 | 2,087.5 | +7 | +0.3% | 410,900 |
| 2025/03/04 | 2,078 | 2,085 | 2,049 | 2,080.5 | +8.5 | +0.4% | 429,800 |
| 2025/03/03 | 2,094 | 2,100.5 | 2,068 | 2,072 | -5.5 | -0.3% | 312,100 |
| 2025/02/28 | 2,096.5 | 2,104.5 | 2,071 | 2,077.5 | -28.5 | -1.4% | 390,900 |
| 2025/02/27 | 2,084.5 | 2,117 | 2,084.5 | 2,106 | +7 | +0.3% | 203,000 |
| 2025/02/26 | 2,096.5 | 2,105.5 | 2,066.5 | 2,099 | +2.5 | +0.1% | 431,400 |
| 2025/02/25 | 2,097.5 | 2,113 | 2,091 | 2,096.5 | -2 | -0.1% | 313,800 |
| 2025/02/21 | 2,097.5 | 2,105 | 2,076 | 2,098.5 | +9 | +0.4% | 270,700 |
| 2025/02/20 | 2,100 | 2,109.5 | 2,085 | 2,089.5 | -19.5 | -0.9% | 358,700 |
| 2025/02/19 | 2,108 | 2,128 | 2,105.5 | 2,109 | +1 | ±0% | 223,700 |
1～
50
件表示中 / 3692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 | 195,000円 | +7.9% | +119.2% | 5.13% | 18.67倍 | 0.53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 |
| トクヤマ | 284,000円 | +6.3% | +40.3% | 4.23% | 7.05倍 | 0.78倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 大阪ソーダ | 148,500円 | +8.9% | +39.9% | 1.28% | 16.25倍 | 1.66倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 上村工業 | 944,000円 | +1.7% | +18.5% | 2.97% | 11.90倍 | 1.53倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| パーカライ | 119,400円 | +5.5% | -3.2% | 4.19% | 11.00倍 | 0.70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
