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 |
|---|---|---|---|---|---|---|---|
| 2021/12/09 | 3,665 | 3,670 | 3,585 | 3,590 | -95 | -2.6% | 432,900 |
| 2021/12/08 | 3,695 | 3,735 | 3,685 | 3,685 | -25 | -0.7% | 311,200 |
| 2021/12/07 | 3,675 | 3,720 | 3,650 | 3,710 | +70 | +1.9% | 459,100 |
| 2021/12/06 | 3,590 | 3,645 | 3,545 | 3,640 | +155 | +4.4% | 681,700 |
| 2021/12/03 | 3,425 | 3,495 | 3,390 | 3,485 | +95 | +2.8% | 431,900 |
| 2021/12/02 | 3,345 | 3,405 | 3,340 | 3,390 | +10 | +0.3% | 360,100 |
| 2021/12/01 | 3,335 | 3,405 | 3,330 | 3,380 | +35 | +1% | 452,400 |
| 2021/11/30 | 3,425 | 3,450 | 3,340 | 3,345 | +5 | +0.1% | 902,800 |
| 2021/11/29 | 3,350 | 3,410 | 3,325 | 3,340 | -55 | -1.6% | 421,700 |
| 2021/11/26 | 3,480 | 3,485 | 3,370 | 3,395 | -115 | -3.3% | 447,100 |
| 2021/11/25 | 3,520 | 3,535 | 3,505 | 3,510 | -5 | -0.1% | 233,200 |
| 2021/11/24 | 3,580 | 3,595 | 3,505 | 3,515 | -50 | -1.4% | 202,800 |
| 2021/11/22 | 3,510 | 3,580 | 3,505 | 3,565 | +25 | +0.7% | 244,400 |
| 2021/11/19 | 3,525 | 3,545 | 3,520 | 3,540 | +10 | +0.3% | 183,600 |
| 2021/11/18 | 3,510 | 3,555 | 3,505 | 3,530 | -20 | -0.6% | 243,200 |
| 2021/11/17 | 3,565 | 3,570 | 3,520 | 3,550 | -15 | -0.4% | 231,500 |
| 2021/11/16 | 3,600 | 3,640 | 3,565 | 3,565 | -60 | -1.7% | 235,200 |
| 2021/11/15 | 3,625 | 3,645 | 3,600 | 3,625 | ±0 | ±0% | 215,900 |
| 2021/11/12 | 3,620 | 3,680 | 3,610 | 3,625 | +15 | +0.4% | 260,700 |
| 2021/11/11 | 3,565 | 3,645 | 3,555 | 3,610 | +60 | +1.7% | 280,400 |
| 2021/11/10 | 3,535 | 3,580 | 3,535 | 3,550 | ±0 | ±0% | 382,900 |
| 2021/11/09 | 3,615 | 3,615 | 3,510 | 3,550 | -135 | -3.7% | 921,100 |
| 2021/11/08 | 3,820 | 3,830 | 3,630 | 3,685 | -95 | -2.5% | 879,300 |
| 2021/11/05 | 3,815 | 3,830 | 3,770 | 3,780 | -70 | -1.8% | 261,000 |
| 2021/11/04 | 3,845 | 3,865 | 3,815 | 3,850 | +60 | +1.6% | 270,700 |
| 2021/11/02 | 3,865 | 3,865 | 3,790 | 3,790 | -50 | -1.3% | 217,400 |
| 2021/11/01 | 3,800 | 3,850 | 3,780 | 3,840 | +110 | +2.9% | 304,100 |
| 2021/10/29 | 3,725 | 3,760 | 3,700 | 3,730 | -10 | -0.3% | 309,400 |
| 2021/10/28 | 3,755 | 3,770 | 3,720 | 3,740 | -35 | -0.9% | 216,500 |
| 2021/10/27 | 3,775 | 3,830 | 3,770 | 3,775 | -20 | -0.5% | 235,800 |
| 2021/10/26 | 3,865 | 3,865 | 3,790 | 3,795 | +25 | +0.7% | 407,700 |
| 2021/10/25 | 3,750 | 3,785 | 3,735 | 3,770 | -25 | -0.7% | 221,300 |
| 2021/10/22 | 3,735 | 3,810 | 3,715 | 3,795 | -10 | -0.3% | 321,300 |
| 2021/10/21 | 3,865 | 3,870 | 3,805 | 3,805 | -60 | -1.6% | 195,200 |
| 2021/10/20 | 3,920 | 3,925 | 3,865 | 3,865 | -10 | -0.3% | 193,700 |
| 2021/10/19 | 3,850 | 3,895 | 3,850 | 3,875 | -40 | -1% | 183,300 |
| 2021/10/18 | 3,935 | 3,940 | 3,870 | 3,915 | +20 | +0.5% | 155,000 |
| 2021/10/15 | 3,850 | 3,900 | 3,840 | 3,895 | +95 | +2.5% | 244,100 |
| 2021/10/14 | 3,775 | 3,815 | 3,755 | 3,800 | +30 | +0.8% | 220,000 |
| 2021/10/13 | 3,805 | 3,820 | 3,760 | 3,770 | -80 | -2.1% | 373,700 |
| 2021/10/12 | 3,830 | 3,860 | 3,810 | 3,850 | +15 | +0.4% | 186,900 |
| 2021/10/11 | 3,780 | 3,840 | 3,770 | 3,835 | +95 | +2.5% | 213,800 |
| 2021/10/08 | 3,765 | 3,795 | 3,740 | 3,740 | +20 | +0.5% | 253,400 |
| 2021/10/07 | 3,730 | 3,780 | 3,715 | 3,720 | -15 | -0.4% | 247,100 |
| 2021/10/06 | 3,750 | 3,830 | 3,700 | 3,735 | +45 | +1.2% | 449,400 |
| 2021/10/05 | 3,670 | 3,720 | 3,620 | 3,690 | -45 | -1.2% | 369,900 |
| 2021/10/04 | 3,855 | 3,855 | 3,720 | 3,735 | -60 | -1.6% | 268,600 |
| 2021/10/01 | 3,870 | 3,885 | 3,785 | 3,795 | -135 | -3.4% | 320,200 |
| 2021/09/30 | 3,975 | 3,980 | 3,910 | 3,930 | -15 | -0.4% | 417,900 |
| 2021/09/29 | 3,980 | 3,995 | 3,915 | 3,945 | -135 | -3.3% | 408,300 |
851～
900
件表示中 / 3712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 | 199,200円 | +2.4% | +149.2% | 5.02% | 11.45倍 | 0.58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 | 299,800円 | +6.3% | +40.3% | 4.00% | 7.44倍 | 0.83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 |
| クレハ | 308,000円 | +1.8% | +37.0% | 7.01% | 15.32倍 | 0.73倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 日曹達 | 300,500円 | -4.6% | -14.0% | 4.66% | 12.44倍 | 0.89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 | 122,400円 | -1.0% | -7.2% | 4.08% | 11.62倍 | 0.72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
