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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 3,135 | 3,150 | 3,120 | 3,125 | -25 | -0.8% | 284,000 |
| 2019/07/25 | 3,200 | 3,200 | 3,150 | 3,150 | ±0 | ±0% | 277,000 |
| 2019/07/24 | 3,160 | 3,180 | 3,145 | 3,150 | +10 | +0.3% | 304,700 |
| 2019/07/23 | 3,085 | 3,165 | 3,085 | 3,140 | +30 | +1% | 268,200 |
| 2019/07/22 | 3,090 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 307,800 |
| 2019/07/19 | 3,065 | 3,130 | 3,045 | 3,115 | +50 | +1.6% | 432,400 |
| 2019/07/18 | 3,120 | 3,125 | 3,065 | 3,065 | -70 | -2.2% | 437,900 |
| 2019/07/17 | 3,150 | 3,165 | 3,120 | 3,135 | -20 | -0.6% | 294,000 |
| 2019/07/16 | 3,200 | 3,210 | 3,150 | 3,155 | -25 | -0.8% | 140,700 |
| 2019/07/12 | 3,205 | 3,210 | 3,140 | 3,180 | -15 | -0.5% | 227,900 |
| 2019/07/11 | 3,130 | 3,205 | 3,110 | 3,195 | +65 | +2.1% | 304,900 |
| 2019/07/10 | 3,160 | 3,165 | 3,110 | 3,130 | -75 | -2.3% | 420,300 |
| 2019/07/09 | 3,270 | 3,270 | 3,190 | 3,205 | -40 | -1.2% | 210,200 |
| 2019/07/08 | 3,285 | 3,285 | 3,230 | 3,245 | -45 | -1.4% | 213,800 |
| 2019/07/05 | 3,315 | 3,325 | 3,270 | 3,290 | -15 | -0.5% | 192,100 |
| 2019/07/04 | 3,320 | 3,320 | 3,275 | 3,305 | +40 | +1.2% | 209,000 |
| 2019/07/03 | 3,300 | 3,300 | 3,240 | 3,265 | -80 | -2.4% | 290,500 |
| 2019/07/02 | 3,330 | 3,345 | 3,315 | 3,345 | +25 | +0.8% | 246,500 |
| 2019/07/01 | 3,300 | 3,325 | 3,265 | 3,320 | +125 | +3.9% | 350,900 |
| 2019/06/28 | 3,190 | 3,200 | 3,140 | 3,195 | -30 | -0.9% | 388,400 |
| 2019/06/27 | 3,175 | 3,225 | 3,165 | 3,225 | +80 | +2.5% | 317,400 |
| 2019/06/26 | 3,205 | 3,220 | 3,140 | 3,145 | -95 | -2.9% | 322,900 |
| 2019/06/25 | 3,220 | 3,275 | 3,215 | 3,240 | +45 | +1.4% | 320,000 |
| 2019/06/24 | 3,155 | 3,235 | 3,140 | 3,195 | +5 | +0.2% | 227,500 |
| 2019/06/21 | 3,190 | 3,235 | 3,150 | 3,190 | +15 | +0.5% | 371,800 |
| 2019/06/20 | 3,210 | 3,210 | 3,150 | 3,175 | -25 | -0.8% | 186,100 |
| 2019/06/19 | 3,150 | 3,210 | 3,145 | 3,200 | +100 | +3.2% | 367,600 |
| 2019/06/18 | 3,115 | 3,140 | 3,090 | 3,100 | -45 | -1.4% | 254,700 |
| 2019/06/17 | 3,150 | 3,165 | 3,115 | 3,145 | -5 | -0.2% | 166,800 |
| 2019/06/14 | 3,140 | 3,185 | 3,125 | 3,150 | +15 | +0.5% | 580,700 |
| 2019/06/13 | 3,195 | 3,210 | 3,095 | 3,135 | -105 | -3.2% | 580,700 |
| 2019/06/12 | 3,240 | 3,280 | 3,230 | 3,240 | -35 | -1.1% | 247,100 |
| 2019/06/11 | 3,175 | 3,280 | 3,170 | 3,275 | +105 | +3.3% | 264,700 |
| 2019/06/10 | 3,140 | 3,190 | 3,125 | 3,170 | +30 | +1% | 352,500 |
| 2019/06/07 | 3,135 | 3,150 | 3,100 | 3,140 | +10 | +0.3% | 352,700 |
| 2019/06/06 | 3,140 | 3,155 | 3,110 | 3,130 | -70 | -2.2% | 282,300 |
| 2019/06/05 | 3,180 | 3,200 | 3,145 | 3,200 | +65 | +2.1% | 279,700 |
| 2019/06/04 | 3,065 | 3,150 | 3,055 | 3,135 | +70 | +2.3% | 260,900 |
| 2019/06/03 | 3,075 | 3,095 | 3,035 | 3,065 | -45 | -1.4% | 308,800 |
| 2019/05/31 | 3,195 | 3,205 | 3,110 | 3,110 | -120 | -3.7% | 395,200 |
| 2019/05/30 | 3,130 | 3,245 | 3,125 | 3,230 | +45 | +1.4% | 344,700 |
| 2019/05/29 | 3,135 | 3,195 | 3,110 | 3,185 | -10 | -0.3% | 308,400 |
| 2019/05/28 | 3,205 | 3,240 | 3,180 | 3,195 | +5 | +0.2% | 320,700 |
| 2019/05/27 | 3,210 | 3,215 | 3,175 | 3,190 | -15 | -0.5% | 175,300 |
| 2019/05/24 | 3,130 | 3,215 | 3,115 | 3,205 | +45 | +1.4% | 254,600 |
| 2019/05/23 | 3,150 | 3,200 | 3,120 | 3,160 | -20 | -0.6% | 373,000 |
| 2019/05/22 | 3,225 | 3,225 | 3,150 | 3,180 | +75 | +2.4% | 330,000 |
| 2019/05/21 | 3,140 | 3,155 | 3,105 | 3,105 | -85 | -2.7% | 362,000 |
| 2019/05/20 | 3,200 | 3,225 | 3,170 | 3,190 | -10 | -0.3% | 235,000 |
| 2019/05/17 | 3,195 | 3,225 | 3,160 | 3,200 | +35 | +1.1% | 225,800 |
1451～
1500
件表示中 / 3734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 | 203,700円 | +2.4% | +149.2% | 4.91% | 11.70倍 | 0.59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 | 260,800円 | +4.1% | +6.2% | 2.36% | 16.01倍 | 1.37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 | 131,000円 | +5.4% | -11.5% | 4.58% | 11.83倍 | 0.77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 | 312,000円 | -4.6% | -14.0% | 4.49% | 12.89倍 | 0.92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 | 128,700円 | -1.0% | -7.2% | 3.89% | 12.15倍 | 0.74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
