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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 2,023 | 2,026 | 2,008.5 | 2,008.5 | -14.5 | -0.7% | 431,700 |
| 2025/06/02 | 2,030 | 2,033 | 2,000.5 | 2,023 | -33.5 | -1.6% | 518,300 |
| 2025/05/30 | 2,040 | 2,066 | 2,038 | 2,056.5 | -4 | -0.2% | 368,900 |
| 2025/05/29 | 2,030 | 2,068.5 | 2,030 | 2,060.5 | +46 | +2.3% | 402,600 |
| 2025/05/28 | 2,027 | 2,027 | 2,008.5 | 2,014.5 | +10 | +0.5% | 293,000 |
| 2025/05/27 | 1,995 | 2,014 | 1,991 | 2,004.5 | +13 | +0.7% | 245,900 |
| 2025/05/26 | 1,992 | 2,010 | 1,985 | 1,991.5 | -12.5 | -0.6% | 477,200 |
| 2025/05/23 | 1,988 | 2,011 | 1,980 | 2,004 | +22.5 | +1.1% | 335,800 |
| 2025/05/22 | 1,986.5 | 2,000 | 1,962 | 1,981.5 | -26 | -1.3% | 330,100 |
| 2025/05/21 | 1,969 | 2,019.5 | 1,962.5 | 2,007.5 | +59 | +3% | 622,600 |
| 2025/05/20 | 1,968 | 1,988 | 1,947.5 | 1,948.5 | +3 | +0.2% | 478,400 |
| 2025/05/19 | 1,961 | 1,978 | 1,945.5 | 1,945.5 | -32.5 | -1.6% | 607,700 |
| 2025/05/16 | 2,011 | 2,015 | 1,974 | 1,978 | -37 | -1.8% | 399,900 |
| 2025/05/15 | 2,045 | 2,062.5 | 2,001 | 2,015 | -58.5 | -2.8% | 667,800 |
| 2025/05/14 | 2,121.5 | 2,129 | 2,065 | 2,073.5 | -59 | -2.8% | 763,700 |
| 2025/05/13 | 1,980 | 2,146.5 | 1,951.5 | 2,132.5 | +191 | +9.8% | 2,119,700 |
| 2025/05/12 | 1,933 | 1,950 | 1,921.5 | 1,941.5 | +18 | +0.9% | 286,200 |
| 2025/05/09 | 1,964 | 1,964 | 1,923.5 | 1,923.5 | -0.5 | ±0% | 554,900 |
| 2025/05/08 | 1,923.5 | 1,935 | 1,910.5 | 1,924 | -8.5 | -0.4% | 381,500 |
| 2025/05/07 | 1,944 | 1,953.5 | 1,926.5 | 1,932.5 | -17.5 | -0.9% | 383,900 |
| 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 |
51～
100
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
