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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 3,205 | 3,220 | 3,125 | 3,165 | -65 | -2% | 300,800 |
| 2019/05/15 | 3,220 | 3,245 | 3,180 | 3,230 | ±0 | ±0% | 330,400 |
| 2019/05/14 | 3,135 | 3,240 | 3,110 | 3,230 | +25 | +0.8% | 465,700 |
| 2019/05/13 | 3,060 | 3,275 | 3,010 | 3,205 | +115 | +3.7% | 740,900 |
| 2019/05/10 | 3,080 | 3,120 | 3,060 | 3,090 | +15 | +0.5% | 334,800 |
| 2019/05/09 | 3,120 | 3,120 | 3,060 | 3,075 | -80 | -2.5% | 281,800 |
| 2019/05/08 | 3,200 | 3,205 | 3,135 | 3,155 | -125 | -3.8% | 386,300 |
| 2019/05/07 | 3,355 | 3,355 | 3,275 | 3,280 | -60 | -1.8% | 281,500 |
| 2019/04/26 | 3,320 | 3,355 | 3,315 | 3,340 | -25 | -0.7% | 254,500 |
| 2019/04/25 | 3,320 | 3,375 | 3,320 | 3,365 | +25 | +0.7% | 323,200 |
| 2019/04/24 | 3,390 | 3,425 | 3,335 | 3,340 | -10 | -0.3% | 418,200 |
| 2019/04/23 | 3,355 | 3,375 | 3,310 | 3,350 | +45 | +1.4% | 328,100 |
| 2019/04/22 | 3,275 | 3,315 | 3,250 | 3,305 | +30 | +0.9% | 217,700 |
| 2019/04/19 | 3,280 | 3,285 | 3,250 | 3,275 | +30 | +0.9% | 147,300 |
| 2019/04/18 | 3,295 | 3,310 | 3,235 | 3,245 | -25 | -0.8% | 252,800 |
| 2019/04/17 | 3,290 | 3,305 | 3,260 | 3,270 | -20 | -0.6% | 233,000 |
| 2019/04/16 | 3,310 | 3,325 | 3,280 | 3,290 | -35 | -1.1% | 200,700 |
| 2019/04/15 | 3,285 | 3,340 | 3,275 | 3,325 | +75 | +2.3% | 234,000 |
| 2019/04/12 | 3,235 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 432,200 |
| 2019/04/11 | 3,245 | 3,245 | 3,185 | 3,200 | -40 | -1.2% | 224,600 |
| 2019/04/10 | 3,255 | 3,255 | 3,200 | 3,240 | -50 | -1.5% | 322,600 |
| 2019/04/09 | 3,325 | 3,325 | 3,270 | 3,290 | -60 | -1.8% | 251,000 |
| 2019/04/08 | 3,400 | 3,415 | 3,345 | 3,350 | -50 | -1.5% | 460,100 |
| 2019/04/05 | 3,375 | 3,450 | 3,360 | 3,400 | +40 | +1.2% | 390,100 |
| 2019/04/04 | 3,325 | 3,400 | 3,320 | 3,360 | +35 | +1.1% | 312,300 |
| 2019/04/03 | 3,310 | 3,345 | 3,305 | 3,325 | +15 | +0.5% | 265,400 |
| 2019/04/02 | 3,330 | 3,340 | 3,300 | 3,310 | +40 | +1.2% | 320,100 |
| 2019/04/01 | 3,230 | 3,300 | 3,230 | 3,270 | +80 | +2.5% | 308,500 |
| 2019/03/29 | 3,180 | 3,190 | 3,155 | 3,190 | +60 | +1.9% | 221,900 |
| 2019/03/28 | 3,170 | 3,170 | 3,120 | 3,130 | -65 | -2% | 301,600 |
| 2019/03/27 | 3,155 | 3,195 | 3,140 | 3,195 | -45 | -1.4% | 320,700 |
| 2019/03/26 | 3,165 | 3,245 | 3,160 | 3,240 | +100 | +3.2% | 430,400 |
| 2019/03/25 | 3,140 | 3,160 | 3,105 | 3,140 | -80 | -2.5% | 451,500 |
| 2019/03/22 | 3,215 | 3,225 | 3,175 | 3,220 | +5 | +0.2% | 538,600 |
| 2019/03/20 | 3,215 | 3,275 | 3,200 | 3,215 | +15 | +0.5% | 419,600 |
| 2019/03/19 | 3,180 | 3,210 | 3,140 | 3,200 | ±0 | ±0% | 277,200 |
| 2019/03/18 | 3,240 | 3,255 | 3,190 | 3,200 | +10 | +0.3% | 227,900 |
| 2019/03/15 | 3,180 | 3,240 | 3,175 | 3,190 | +35 | +1.1% | 309,700 |
| 2019/03/14 | 3,230 | 3,230 | 3,150 | 3,155 | -55 | -1.7% | 286,000 |
| 2019/03/13 | 3,240 | 3,265 | 3,195 | 3,210 | -55 | -1.7% | 294,800 |
| 2019/03/12 | 3,215 | 3,305 | 3,215 | 3,265 | +85 | +2.7% | 375,900 |
| 2019/03/11 | 3,180 | 3,225 | 3,175 | 3,180 | -5 | -0.2% | 507,600 |
| 2019/03/08 | 3,260 | 3,285 | 3,180 | 3,185 | -125 | -3.8% | 562,900 |
| 2019/03/07 | 3,330 | 3,345 | 3,300 | 3,310 | -60 | -1.8% | 257,600 |
| 2019/03/06 | 3,360 | 3,410 | 3,355 | 3,370 | +5 | +0.1% | 204,300 |
| 2019/03/05 | 3,375 | 3,395 | 3,355 | 3,365 | -50 | -1.5% | 154,700 |
| 2019/03/04 | 3,425 | 3,445 | 3,390 | 3,415 | +35 | +1% | 177,700 |
| 2019/03/01 | 3,365 | 3,410 | 3,360 | 3,380 | +25 | +0.7% | 236,700 |
| 2019/02/28 | 3,415 | 3,415 | 3,350 | 3,355 | -60 | -1.8% | 231,400 |
| 2019/02/27 | 3,415 | 3,440 | 3,385 | 3,415 | +20 | +0.6% | 336,500 |
1501～
1550
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% | 11.71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% | 12.85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% | 12.08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
