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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,160 | 3,230 | 3,150 | 3,205 | +5 | +0.2% | 339,600 |
| 2020/10/30 | 3,260 | 3,275 | 3,180 | 3,200 | -45 | -1.4% | 377,900 |
| 2020/10/29 | 3,215 | 3,250 | 3,195 | 3,245 | -40 | -1.2% | 301,800 |
| 2020/10/28 | 3,305 | 3,320 | 3,260 | 3,285 | -40 | -1.2% | 233,500 |
| 2020/10/27 | 3,315 | 3,345 | 3,290 | 3,325 | -20 | -0.6% | 306,700 |
| 2020/10/26 | 3,325 | 3,355 | 3,315 | 3,345 | +10 | +0.3% | 319,300 |
| 2020/10/23 | 3,355 | 3,380 | 3,310 | 3,335 | +35 | +1.1% | 330,600 |
| 2020/10/22 | 3,280 | 3,345 | 3,280 | 3,300 | +5 | +0.2% | 586,400 |
| 2020/10/21 | 3,235 | 3,310 | 3,235 | 3,295 | +65 | +2% | 405,100 |
| 2020/10/20 | 3,280 | 3,315 | 3,230 | 3,230 | ±0 | ±0% | 497,800 |
| 2020/10/19 | 3,185 | 3,270 | 3,175 | 3,230 | +110 | +3.5% | 638,300 |
| 2020/10/16 | 3,090 | 3,140 | 3,090 | 3,120 | +30 | +1% | 438,200 |
| 2020/10/15 | 3,095 | 3,125 | 3,075 | 3,090 | -10 | -0.3% | 170,100 |
| 2020/10/14 | 3,090 | 3,105 | 3,045 | 3,100 | -25 | -0.8% | 341,000 |
| 2020/10/13 | 3,155 | 3,160 | 3,095 | 3,125 | -30 | -1% | 335,200 |
| 2020/10/12 | 3,175 | 3,185 | 3,140 | 3,155 | -25 | -0.8% | 277,700 |
| 2020/10/09 | 3,205 | 3,225 | 3,160 | 3,180 | -25 | -0.8% | 350,400 |
| 2020/10/08 | 3,225 | 3,240 | 3,200 | 3,205 | -15 | -0.5% | 390,600 |
| 2020/10/07 | 3,215 | 3,240 | 3,195 | 3,220 | ±0 | ±0% | 351,600 |
| 2020/10/06 | 3,250 | 3,265 | 3,215 | 3,220 | -20 | -0.6% | 279,000 |
| 2020/10/05 | 3,205 | 3,270 | 3,205 | 3,240 | +90 | +2.9% | 376,900 |
| 2020/10/02 | 3,190 | 3,220 | 3,140 | 3,150 | - | - | 454,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,260 | 3,290 | 3,195 | 3,195 | -60 | -1.8% | 581,600 |
| 2020/09/29 | 3,250 | 3,275 | 3,210 | 3,255 | -30 | -0.9% | 426,200 |
| 2020/09/28 | 3,260 | 3,285 | 3,245 | 3,285 | +35 | +1.1% | 409,300 |
| 2020/09/25 | 3,275 | 3,280 | 3,235 | 3,250 | +10 | +0.3% | 455,200 |
| 2020/09/24 | 3,250 | 3,260 | 3,205 | 3,240 | -20 | -0.6% | 521,400 |
| 2020/09/23 | 3,250 | 3,300 | 3,195 | 3,260 | +55 | +1.7% | 814,400 |
| 2020/09/18 | 3,160 | 3,210 | 3,135 | 3,205 | +60 | +1.9% | 479,200 |
| 2020/09/17 | 3,160 | 3,175 | 3,115 | 3,145 | +10 | +0.3% | 365,900 |
| 2020/09/16 | 3,205 | 3,205 | 3,130 | 3,135 | -95 | -2.9% | 529,100 |
| 2020/09/15 | 3,215 | 3,255 | 3,180 | 3,230 | -10 | -0.3% | 371,300 |
| 2020/09/14 | 3,270 | 3,270 | 3,230 | 3,240 | +10 | +0.3% | 348,200 |
| 2020/09/11 | 3,245 | 3,250 | 3,205 | 3,230 | +10 | +0.3% | 612,900 |
| 2020/09/10 | 3,150 | 3,220 | 3,145 | 3,220 | +90 | +2.9% | 725,200 |
| 2020/09/09 | 3,095 | 3,140 | 3,075 | 3,130 | +5 | +0.2% | 354,400 |
| 2020/09/08 | 3,125 | 3,145 | 3,120 | 3,125 | +30 | +1% | 379,900 |
| 2020/09/07 | 3,045 | 3,135 | 3,035 | 3,095 | +55 | +1.8% | 572,900 |
| 2020/09/04 | 2,981 | 3,050 | 2,978 | 3,040 | +20 | +0.7% | 446,100 |
| 2020/09/03 | 3,030 | 3,045 | 3,010 | 3,020 | +15 | +0.5% | 427,100 |
| 2020/09/02 | 3,010 | 3,015 | 2,966 | 3,005 | +6 | +0.2% | 412,500 |
| 2020/09/01 | 2,997 | 3,005 | 2,973 | 2,999 | +17 | +0.6% | 559,100 |
| 2020/08/31 | 3,000 | 3,020 | 2,982 | 2,982 | +31 | +1.1% | 597,400 |
| 2020/08/28 | 2,990 | 3,010 | 2,910 | 2,951 | +9 | +0.3% | 1,361,300 |
| 2020/08/27 | 2,956 | 2,958 | 2,932 | 2,942 | +3 | +0.1% | 412,000 |
| 2020/08/26 | 2,932 | 2,949 | 2,917 | 2,939 | -18 | -0.6% | 467,800 |
| 2020/08/25 | 2,951 | 2,976 | 2,946 | 2,957 | +35 | +1.2% | 927,400 |
| 2020/08/24 | 2,881 | 2,922 | 2,868 | 2,922 | +33 | +1.1% | 587,300 |
| 2020/08/21 | 2,885 | 2,891 | 2,868 | 2,889 | +4 | +0.1% | 402,200 |
1101～
1150
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
