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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 3,790 | 3,860 | 3,750 | 3,860 | +95 | +2.5% | 457,500 |
| 2018/02/16 | 3,730 | 3,780 | 3,700 | 3,765 | +25 | +0.7% | 824,700 |
| 2018/02/15 | 3,845 | 3,865 | 3,710 | 3,740 | -60 | -1.6% | 758,900 |
| 2018/02/14 | 3,940 | 3,965 | 3,770 | 3,800 | -170 | -4.3% | 787,500 |
| 2018/02/13 | 4,095 | 4,110 | 3,960 | 3,970 | -60 | -1.5% | 324,100 |
| 2018/02/09 | 3,970 | 4,030 | 3,960 | 4,030 | -95 | -2.3% | 596,800 |
| 2018/02/08 | 4,000 | 4,145 | 3,990 | 4,125 | +130 | +3.3% | 605,400 |
| 2018/02/07 | 4,100 | 4,240 | 3,950 | 3,995 | +5 | +0.1% | 919,700 |
| 2018/02/06 | 4,010 | 4,050 | 3,885 | 3,990 | -230 | -5.5% | 607,600 |
| 2018/02/05 | 4,300 | 4,305 | 4,220 | 4,220 | -165 | -3.8% | 302,600 |
| 2018/02/02 | 4,380 | 4,405 | 4,370 | 4,385 | -40 | -0.9% | 186,600 |
| 2018/02/01 | 4,355 | 4,440 | 4,315 | 4,425 | +80 | +1.8% | 303,700 |
| 2018/01/31 | 4,385 | 4,415 | 4,340 | 4,345 | -45 | -1% | 288,400 |
| 2018/01/30 | 4,465 | 4,475 | 4,380 | 4,390 | -75 | -1.7% | 347,600 |
| 2018/01/29 | 4,470 | 4,490 | 4,440 | 4,465 | +20 | +0.4% | 192,400 |
| 2018/01/26 | 4,420 | 4,470 | 4,420 | 4,445 | +30 | +0.7% | 245,200 |
| 2018/01/25 | 4,475 | 4,475 | 4,405 | 4,415 | -55 | -1.2% | 229,400 |
| 2018/01/24 | 4,490 | 4,505 | 4,455 | 4,470 | -20 | -0.4% | 248,400 |
| 2018/01/23 | 4,450 | 4,500 | 4,430 | 4,490 | +80 | +1.8% | 309,100 |
| 2018/01/22 | 4,405 | 4,435 | 4,370 | 4,410 | +5 | +0.1% | 298,100 |
| 2018/01/19 | 4,405 | 4,435 | 4,370 | 4,405 | ±0 | ±0% | 441,500 |
| 2018/01/18 | 4,550 | 4,550 | 4,395 | 4,405 | -90 | -2% | 459,500 |
| 2018/01/17 | 4,495 | 4,520 | 4,485 | 4,495 | -55 | -1.2% | 267,500 |
| 2018/01/16 | 4,540 | 4,555 | 4,505 | 4,550 | +15 | +0.3% | 179,900 |
| 2018/01/15 | 4,535 | 4,555 | 4,500 | 4,535 | +45 | +1% | 293,900 |
| 2018/01/12 | 4,525 | 4,540 | 4,470 | 4,490 | -50 | -1.1% | 586,500 |
| 2018/01/11 | 4,540 | 4,550 | 4,500 | 4,540 | -65 | -1.4% | 486,000 |
| 2018/01/10 | 4,635 | 4,655 | 4,585 | 4,605 | -15 | -0.3% | 272,500 |
| 2018/01/09 | 4,690 | 4,700 | 4,600 | 4,620 | -50 | -1.1% | 511,200 |
| 2018/01/05 | 4,660 | 4,680 | 4,615 | 4,670 | +30 | +0.6% | 377,000 |
| 2018/01/04 | 4,545 | 4,640 | 4,530 | 4,640 | +125 | +2.8% | 421,700 |
| 2017/12/29 | 4,500 | 4,550 | 4,500 | 4,515 | +20 | +0.4% | 200,800 |
| 2017/12/28 | 4,505 | 4,535 | 4,480 | 4,495 | -40 | -0.9% | 269,100 |
| 2017/12/27 | 4,550 | 4,550 | 4,500 | 4,535 | -45 | -1% | 273,000 |
| 2017/12/26 | 4,535 | 4,600 | 4,535 | 4,580 | +60 | +1.3% | 385,300 |
| 2017/12/25 | 4,490 | 4,535 | 4,475 | 4,520 | +20 | +0.4% | 236,300 |
| 2017/12/22 | 4,480 | 4,520 | 4,465 | 4,500 | +35 | +0.8% | 379,800 |
| 2017/12/21 | 4,395 | 4,470 | 4,365 | 4,465 | +60 | +1.4% | 310,800 |
| 2017/12/20 | 4,345 | 4,420 | 4,340 | 4,405 | +50 | +1.1% | 383,600 |
| 2017/12/19 | 4,340 | 4,385 | 4,310 | 4,355 | +5 | +0.1% | 407,700 |
| 2017/12/18 | 4,300 | 4,360 | 4,270 | 4,350 | +105 | +2.5% | 457,400 |
| 2017/12/15 | 4,245 | 4,295 | 4,230 | 4,245 | -25 | -0.6% | 463,600 |
| 2017/12/14 | 4,270 | 4,290 | 4,245 | 4,270 | +15 | +0.4% | 232,700 |
| 2017/12/13 | 4,380 | 4,385 | 4,240 | 4,255 | -10 | -0.2% | 480,700 |
| 2017/12/12 | 4,340 | 4,345 | 4,260 | 4,265 | -20 | -0.5% | 416,200 |
| 2017/12/11 | 4,270 | 4,295 | 4,260 | 4,285 | +15 | +0.4% | 297,600 |
| 2017/12/08 | 4,265 | 4,325 | 4,260 | 4,270 | +45 | +1.1% | 651,400 |
| 2017/12/07 | 4,175 | 4,245 | 4,150 | 4,225 | +70 | +1.7% | 342,000 |
| 2017/12/06 | 4,225 | 4,245 | 4,130 | 4,155 | -100 | -2.4% | 463,400 |
| 2017/12/05 | 4,180 | 4,260 | 4,175 | 4,255 | +45 | +1.1% | 301,000 |
1801～
1850
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 | 202,000円 | +2.4% | +149.2% | 4.95% | 11.61倍 | 0.58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 | 261,000円 | +4.1% | +6.2% | 2.36% | 16.02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 | 130,800円 | +5.4% | -11.5% | 4.59% | 11.81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 | 313,500円 | -4.6% | -14.0% | 4.47% | 12.91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 | 130,700円 | -1.0% | -7.2% | 3.83% | 12.27倍 | 0.75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
