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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,820 | 3,970 | 3,800 | 3,925 | +40 | +1% | 538,100 |
| 2018/10/05 | 3,965 | 3,980 | 3,880 | 3,885 | -110 | -2.8% | 334,500 |
| 2018/10/04 | 4,040 | 4,065 | 3,985 | 3,995 | -20 | -0.5% | 333,600 |
| 2018/10/03 | 4,015 | 4,070 | 3,980 | 4,015 | -30 | -0.7% | 247,700 |
| 2018/10/02 | 4,050 | 4,100 | 4,040 | 4,045 | +40 | +1% | 352,900 |
| 2018/10/01 | 3,985 | 4,035 | 3,965 | 4,005 | +45 | +1.1% | 259,400 |
| 2018/09/28 | 3,975 | 4,010 | 3,920 | 3,960 | +55 | +1.4% | 322,800 |
| 2018/09/27 | 3,895 | 3,935 | 3,880 | 3,905 | -50 | -1.3% | 375,300 |
| 2018/09/26 | 3,820 | 3,965 | 3,820 | 3,955 | +25 | +0.6% | 354,600 |
| 2018/09/25 | 3,890 | 3,935 | 3,850 | 3,930 | +60 | +1.6% | 303,500 |
| 2018/09/21 | 3,850 | 3,890 | 3,815 | 3,870 | +60 | +1.6% | 351,900 |
| 2018/09/20 | 3,840 | 3,840 | 3,770 | 3,810 | ±0 | ±0% | 236,900 |
| 2018/09/19 | 3,800 | 3,845 | 3,775 | 3,810 | +75 | +2% | 263,800 |
| 2018/09/18 | 3,635 | 3,760 | 3,625 | 3,735 | +85 | +2.3% | 323,500 |
| 2018/09/14 | 3,570 | 3,660 | 3,550 | 3,650 | +105 | +3% | 418,100 |
| 2018/09/13 | 3,515 | 3,555 | 3,505 | 3,545 | +60 | +1.7% | 194,800 |
| 2018/09/12 | 3,540 | 3,550 | 3,470 | 3,485 | -40 | -1.1% | 274,700 |
| 2018/09/11 | 3,525 | 3,540 | 3,465 | 3,525 | +20 | +0.6% | 318,200 |
| 2018/09/10 | 3,485 | 3,550 | 3,485 | 3,505 | -10 | -0.3% | 305,900 |
| 2018/09/07 | 3,560 | 3,570 | 3,505 | 3,515 | -90 | -2.5% | 371,600 |
| 2018/09/06 | 3,610 | 3,655 | 3,595 | 3,605 | -35 | -1% | 276,800 |
| 2018/09/05 | 3,650 | 3,675 | 3,620 | 3,640 | -80 | -2.2% | 375,300 |
| 2018/09/04 | 3,780 | 3,790 | 3,715 | 3,720 | -45 | -1.2% | 260,800 |
| 2018/09/03 | 3,825 | 3,840 | 3,745 | 3,765 | -40 | -1.1% | 212,700 |
| 2018/08/31 | 3,775 | 3,850 | 3,755 | 3,805 | -30 | -0.8% | 336,700 |
| 2018/08/30 | 3,880 | 3,880 | 3,805 | 3,835 | +10 | +0.3% | 232,700 |
| 2018/08/29 | 3,785 | 3,855 | 3,785 | 3,825 | +40 | +1.1% | 165,600 |
| 2018/08/28 | 3,830 | 3,855 | 3,770 | 3,785 | -25 | -0.7% | 314,700 |
| 2018/08/27 | 3,765 | 3,825 | 3,745 | 3,810 | +50 | +1.3% | 257,200 |
| 2018/08/24 | 3,770 | 3,775 | 3,740 | 3,760 | +20 | +0.5% | 198,800 |
| 2018/08/23 | 3,735 | 3,740 | 3,705 | 3,740 | +5 | +0.1% | 208,500 |
| 2018/08/22 | 3,640 | 3,740 | 3,615 | 3,735 | +85 | +2.3% | 547,200 |
| 2018/08/21 | 3,550 | 3,670 | 3,550 | 3,650 | +85 | +2.4% | 349,200 |
| 2018/08/20 | 3,540 | 3,580 | 3,530 | 3,565 | +5 | +0.1% | 275,700 |
| 2018/08/17 | 3,610 | 3,610 | 3,550 | 3,560 | -10 | -0.3% | 309,500 |
| 2018/08/16 | 3,580 | 3,595 | 3,520 | 3,570 | -80 | -2.2% | 460,300 |
| 2018/08/15 | 3,745 | 3,770 | 3,620 | 3,650 | -140 | -3.7% | 375,000 |
| 2018/08/14 | 3,755 | 3,815 | 3,730 | 3,790 | +70 | +1.9% | 442,400 |
| 2018/08/13 | 3,780 | 3,805 | 3,715 | 3,720 | -120 | -3.1% | 341,900 |
| 2018/08/10 | 3,930 | 3,930 | 3,825 | 3,840 | -100 | -2.5% | 430,700 |
| 2018/08/09 | 3,820 | 3,960 | 3,820 | 3,940 | +80 | +2.1% | 417,200 |
| 2018/08/08 | 3,985 | 3,995 | 3,840 | 3,860 | -165 | -4.1% | 714,400 |
| 2018/08/07 | 3,890 | 4,095 | 3,805 | 4,025 | +115 | +2.9% | 1,060,700 |
| 2018/08/06 | 3,935 | 3,960 | 3,875 | 3,910 | ±0 | ±0% | 353,300 |
| 2018/08/03 | 3,950 | 3,970 | 3,850 | 3,910 | -50 | -1.3% | 493,100 |
| 2018/08/02 | 3,945 | 4,000 | 3,945 | 3,960 | +5 | +0.1% | 389,700 |
| 2018/08/01 | 3,870 | 3,970 | 3,860 | 3,955 | +120 | +3.1% | 320,300 |
| 2018/07/31 | 3,885 | 3,890 | 3,820 | 3,835 | -65 | -1.7% | 391,000 |
| 2018/07/30 | 3,875 | 3,910 | 3,865 | 3,900 | -15 | -0.4% | 204,200 |
| 2018/07/27 | 3,890 | 3,920 | 3,880 | 3,915 | +30 | +0.8% | 190,100 |
1601～
1650
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
