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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 3,615 | 3,615 | 3,520 | 3,550 | -65 | -1.8% | 318,100 |
| 2018/12/06 | 3,635 | 3,660 | 3,580 | 3,615 | -45 | -1.2% | 377,400 |
| 2018/12/05 | 3,625 | 3,680 | 3,615 | 3,660 | +5 | +0.1% | 319,900 |
| 2018/12/04 | 3,745 | 3,750 | 3,655 | 3,655 | -70 | -1.9% | 358,900 |
| 2018/12/03 | 3,765 | 3,775 | 3,710 | 3,725 | +65 | +1.8% | 385,900 |
| 2018/11/30 | 3,670 | 3,700 | 3,640 | 3,660 | +5 | +0.1% | 490,700 |
| 2018/11/29 | 3,660 | 3,700 | 3,650 | 3,655 | +45 | +1.2% | 295,800 |
| 2018/11/28 | 3,590 | 3,640 | 3,575 | 3,610 | +45 | +1.3% | 430,200 |
| 2018/11/27 | 3,565 | 3,590 | 3,540 | 3,565 | +50 | +1.4% | 310,600 |
| 2018/11/26 | 3,500 | 3,540 | 3,485 | 3,515 | ±0 | ±0% | 382,200 |
| 2018/11/22 | 3,515 | 3,535 | 3,490 | 3,515 | +50 | +1.4% | 448,600 |
| 2018/11/21 | 3,385 | 3,470 | 3,375 | 3,465 | +50 | +1.5% | 374,200 |
| 2018/11/20 | 3,360 | 3,425 | 3,330 | 3,415 | +35 | +1% | 298,800 |
| 2018/11/19 | 3,405 | 3,415 | 3,360 | 3,380 | -55 | -1.6% | 292,100 |
| 2018/11/16 | 3,460 | 3,475 | 3,415 | 3,435 | -35 | -1% | 254,400 |
| 2018/11/15 | 3,445 | 3,515 | 3,435 | 3,470 | +5 | +0.1% | 289,000 |
| 2018/11/14 | 3,450 | 3,470 | 3,405 | 3,465 | +5 | +0.1% | 518,700 |
| 2018/11/13 | 3,500 | 3,500 | 3,410 | 3,460 | -130 | -3.6% | 519,700 |
| 2018/11/12 | 3,665 | 3,690 | 3,585 | 3,590 | -85 | -2.3% | 325,800 |
| 2018/11/09 | 3,710 | 3,745 | 3,545 | 3,675 | -30 | -0.8% | 802,000 |
| 2018/11/08 | 3,640 | 3,785 | 3,635 | 3,705 | +225 | +6.5% | 1,013,100 |
| 2018/11/07 | 3,685 | 3,855 | 3,430 | 3,480 | -205 | -5.6% | 1,316,100 |
| 2018/11/06 | 3,730 | 3,760 | 3,685 | 3,685 | -35 | -0.9% | 432,400 |
| 2018/11/05 | 3,745 | 3,760 | 3,685 | 3,720 | -95 | -2.5% | 283,500 |
| 2018/11/02 | 3,745 | 3,830 | 3,720 | 3,815 | +85 | +2.3% | 322,400 |
| 2018/11/01 | 3,670 | 3,765 | 3,645 | 3,730 | +50 | +1.4% | 346,800 |
| 2018/10/31 | 3,630 | 3,685 | 3,600 | 3,680 | +70 | +1.9% | 303,500 |
| 2018/10/30 | 3,535 | 3,650 | 3,525 | 3,610 | +20 | +0.6% | 325,600 |
| 2018/10/29 | 3,635 | 3,645 | 3,580 | 3,590 | +25 | +0.7% | 211,900 |
| 2018/10/26 | 3,610 | 3,635 | 3,535 | 3,565 | -20 | -0.6% | 368,700 |
| 2018/10/25 | 3,615 | 3,635 | 3,575 | 3,585 | -170 | -4.5% | 283,700 |
| 2018/10/24 | 3,815 | 3,830 | 3,710 | 3,755 | +10 | +0.3% | 240,900 |
| 2018/10/23 | 3,790 | 3,805 | 3,715 | 3,745 | -115 | -3% | 286,800 |
| 2018/10/22 | 3,785 | 3,880 | 3,760 | 3,860 | +55 | +1.4% | 256,600 |
| 2018/10/19 | 3,810 | 3,825 | 3,720 | 3,805 | -110 | -2.8% | 363,100 |
| 2018/10/18 | 3,995 | 3,995 | 3,900 | 3,915 | -65 | -1.6% | 246,600 |
| 2018/10/17 | 4,020 | 4,025 | 3,955 | 3,980 | +30 | +0.8% | 450,600 |
| 2018/10/16 | 3,855 | 3,975 | 3,855 | 3,950 | +80 | +2.1% | 401,500 |
| 2018/10/15 | 3,895 | 3,925 | 3,855 | 3,870 | -40 | -1% | 431,100 |
| 2018/10/12 | 3,790 | 3,930 | 3,770 | 3,910 | +105 | +2.8% | 567,400 |
| 2018/10/11 | 3,765 | 3,855 | 3,755 | 3,805 | -100 | -2.6% | 404,000 |
| 2018/10/10 | 3,960 | 3,975 | 3,875 | 3,905 | -20 | -0.5% | 284,200 |
| 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 |
1601～
1650
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
