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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 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 |
| 2019/02/26 | 3,400 | 3,425 | 3,365 | 3,395 | ±0 | ±0% | 158,500 |
| 2019/02/25 | 3,435 | 3,445 | 3,390 | 3,395 | +10 | +0.3% | 203,300 |
| 2019/02/22 | 3,360 | 3,395 | 3,325 | 3,385 | +10 | +0.3% | 307,000 |
| 2019/02/21 | 3,395 | 3,400 | 3,355 | 3,375 | -60 | -1.7% | 333,900 |
| 2019/02/20 | 3,515 | 3,525 | 3,430 | 3,435 | -55 | -1.6% | 306,600 |
| 2019/02/19 | 3,475 | 3,515 | 3,430 | 3,490 | ±0 | ±0% | 309,200 |
| 2019/02/18 | 3,480 | 3,510 | 3,430 | 3,490 | +100 | +2.9% | 287,700 |
| 2019/02/15 | 3,370 | 3,395 | 3,305 | 3,390 | +20 | +0.6% | 299,700 |
| 2019/02/14 | 3,270 | 3,390 | 3,270 | 3,370 | +110 | +3.4% | 353,500 |
| 2019/02/13 | 3,270 | 3,275 | 3,220 | 3,260 | -10 | -0.3% | 452,300 |
| 2019/02/12 | 3,115 | 3,275 | 3,110 | 3,270 | +125 | +4% | 540,800 |
| 2019/02/08 | 3,210 | 3,240 | 3,140 | 3,145 | -185 | -5.6% | 602,000 |
| 2019/02/07 | 3,490 | 3,505 | 3,255 | 3,330 | -195 | -5.5% | 650,700 |
| 2019/02/06 | 3,555 | 3,575 | 3,495 | 3,525 | +15 | +0.4% | 217,800 |
| 2019/02/05 | 3,490 | 3,535 | 3,490 | 3,510 | +55 | +1.6% | 186,700 |
| 2019/02/04 | 3,420 | 3,470 | 3,420 | 3,455 | +45 | +1.3% | 218,300 |
| 2019/02/01 | 3,435 | 3,465 | 3,390 | 3,410 | -80 | -2.3% | 315,300 |
| 2019/01/31 | 3,520 | 3,540 | 3,465 | 3,490 | +60 | +1.7% | 216,200 |
| 2019/01/30 | 3,475 | 3,475 | 3,430 | 3,430 | ±0 | ±0% | 237,600 |
| 2019/01/29 | 3,440 | 3,460 | 3,410 | 3,430 | ±0 | ±0% | 198,100 |
| 2019/01/28 | 3,495 | 3,530 | 3,430 | 3,430 | -5 | -0.1% | 198,700 |
| 2019/01/25 | 3,400 | 3,480 | 3,400 | 3,435 | +50 | +1.5% | 157,600 |
| 2019/01/24 | 3,380 | 3,405 | 3,360 | 3,385 | +10 | +0.3% | 129,000 |
| 2019/01/23 | 3,315 | 3,400 | 3,295 | 3,375 | -30 | -0.9% | 274,800 |
| 2019/01/22 | 3,505 | 3,510 | 3,395 | 3,405 | -55 | -1.6% | 237,000 |
| 2019/01/21 | 3,450 | 3,500 | 3,415 | 3,460 | +95 | +2.8% | 405,000 |
| 2019/01/18 | 3,335 | 3,380 | 3,295 | 3,365 | +65 | +2% | 272,300 |
| 2019/01/17 | 3,385 | 3,385 | 3,280 | 3,300 | -30 | -0.9% | 326,500 |
| 2019/01/16 | 3,420 | 3,440 | 3,320 | 3,330 | -30 | -0.9% | 250,300 |
| 2019/01/15 | 3,250 | 3,370 | 3,235 | 3,360 | +75 | +2.3% | 215,600 |
| 2019/01/11 | 3,290 | 3,315 | 3,265 | 3,285 | +35 | +1.1% | 395,000 |
| 2019/01/10 | 3,285 | 3,305 | 3,210 | 3,250 | -80 | -2.4% | 277,400 |
| 2019/01/09 | 3,305 | 3,345 | 3,295 | 3,330 | +25 | +0.8% | 310,200 |
| 2019/01/08 | 3,300 | 3,350 | 3,245 | 3,305 | +65 | +2% | 493,900 |
| 2019/01/07 | 3,215 | 3,305 | 3,210 | 3,240 | +155 | +5% | 407,800 |
| 2019/01/04 | 3,005 | 3,085 | 2,971 | 3,085 | -25 | -0.8% | 377,300 |
| 2018/12/28 | 3,075 | 3,135 | 3,065 | 3,110 | +40 | +1.3% | 261,600 |
| 2018/12/27 | 3,010 | 3,085 | 2,997 | 3,070 | +158 | +5.4% | 532,100 |
| 2018/12/26 | 2,885 | 2,945 | 2,850 | 2,912 | +36 | +1.3% | 386,900 |
| 2018/12/25 | 2,850 | 2,896 | 2,805 | 2,876 | -144 | -4.8% | 405,700 |
| 2018/12/21 | 3,055 | 3,060 | 2,982 | 3,020 | -35 | -1.1% | 331,200 |
| 2018/12/20 | 3,105 | 3,135 | 3,040 | 3,055 | -110 | -3.5% | 341,100 |
1501～
1550
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
