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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,905 | 3,910 | 3,845 | 3,850 | -10 | -0.3% | 219,300 |
| 2017/11/02 | 3,830 | 3,865 | 3,800 | 3,860 | +65 | +1.7% | 305,500 |
| 2017/11/01 | 3,795 | 3,840 | 3,775 | 3,795 | +30 | +0.8% | 350,100 |
| 2017/10/31 | 3,745 | 3,795 | 3,730 | 3,765 | -25 | -0.7% | 347,300 |
| 2017/10/30 | 3,790 | 3,820 | 3,725 | 3,790 | -35 | -0.9% | 779,100 |
| 2017/10/27 | 3,870 | 3,870 | 3,805 | 3,825 | +25 | +0.7% | 273,000 |
| 2017/10/26 | 3,780 | 3,810 | 3,755 | 3,800 | +25 | +0.7% | 289,100 |
| 2017/10/25 | 3,750 | 3,825 | 3,745 | 3,775 | +65 | +1.8% | 453,000 |
| 2017/10/24 | 3,700 | 3,720 | 3,660 | 3,710 | -30 | -0.8% | 532,200 |
| 2017/10/23 | 3,725 | 3,760 | 3,700 | 3,740 | +70 | +1.9% | 450,600 |
| 2017/10/20 | 3,630 | 3,685 | 3,620 | 3,670 | +15 | +0.4% | 480,100 |
| 2017/10/19 | 3,695 | 3,695 | 3,620 | 3,655 | -90 | -2.4% | 802,900 |
| 2017/10/18 | 3,750 | 3,755 | 3,720 | 3,745 | ±0 | ±0% | 352,800 |
| 2017/10/17 | 3,750 | 3,755 | 3,715 | 3,745 | +10 | +0.3% | 293,200 |
| 2017/10/16 | 3,770 | 3,770 | 3,730 | 3,735 | -30 | -0.8% | 287,500 |
| 2017/10/13 | 3,750 | 3,780 | 3,720 | 3,765 | +10 | +0.3% | 525,300 |
| 2017/10/12 | 3,765 | 3,775 | 3,750 | 3,755 | -10 | -0.3% | 312,600 |
| 2017/10/11 | 3,755 | 3,780 | 3,740 | 3,765 | +5 | +0.1% | 290,000 |
| 2017/10/10 | 3,755 | 3,780 | 3,740 | 3,760 | -5 | -0.1% | 365,500 |
| 2017/10/06 | 3,755 | 3,785 | 3,750 | 3,765 | +25 | +0.7% | 409,500 |
| 2017/10/05 | 3,725 | 3,755 | 3,695 | 3,740 | +15 | +0.4% | 387,700 |
| 2017/10/04 | 3,700 | 3,760 | 3,680 | 3,725 | +40 | +1.1% | 438,300 |
| 2017/10/03 | 3,700 | 3,710 | 3,655 | 3,685 | -5 | -0.1% | 319,700 |
| 2017/10/02 | 3,705 | 3,720 | 3,680 | 3,690 | -15 | -0.4% | 204,900 |
| 2017/09/29 | 3,710 | 3,730 | 3,675 | 3,705 | ±0 | ±0% | 411,900 |
| 2017/09/28 | 3,675 | 3,715 | 3,665 | 3,705 | +50 | +1.4% | 559,500 |
| 2017/09/27 | 3,650 | 3,670 | 3,570 | 3,655 | +2,927 | +402.1% | 392,500 |
| 2017/09/26 | 727 | 733 | 721 | 728 | +2 | +0.3% | 1,411,000 |
| 2017/09/25 | 720 | 728 | 720 | 726 | +11 | +1.5% | 1,525,000 |
| 2017/09/22 | 716 | 717 | 712 | 715 | ±0 | ±0% | 1,840,000 |
| 2017/09/21 | 722 | 722 | 713 | 715 | -1 | -0.1% | 1,735,000 |
| 2017/09/20 | 725 | 725 | 712 | 716 | -17 | -2.3% | 2,281,000 |
| 2017/09/19 | 721 | 734 | 719 | 733 | +22 | +3.1% | 2,022,000 |
| 2017/09/15 | 714 | 717 | 711 | 711 | -7 | -1% | 3,283,000 |
| 2017/09/14 | 717 | 718 | 710 | 718 | -5 | -0.7% | 2,478,000 |
| 2017/09/13 | 728 | 729 | 721 | 723 | -5 | -0.7% | 2,027,000 |
| 2017/09/12 | 736 | 736 | 724 | 728 | ±0 | ±0% | 1,628,000 |
| 2017/09/11 | 730 | 735 | 725 | 728 | +4 | +0.6% | 1,621,000 |
| 2017/09/08 | 725 | 730 | 722 | 724 | +1 | +0.1% | 3,252,000 |
| 2017/09/07 | 723 | 729 | 712 | 723 | +5 | +0.7% | 3,255,000 |
| 2017/09/06 | 705 | 719 | 700 | 718 | +8 | +1.1% | 2,831,000 |
| 2017/09/05 | 714 | 721 | 708 | 710 | -4 | -0.6% | 2,333,000 |
| 2017/09/04 | 723 | 724 | 710 | 714 | -9 | -1.2% | 2,388,000 |
| 2017/09/01 | 704 | 728 | 701 | 723 | +24 | +3.4% | 4,293,000 |
| 2017/08/31 | 705 | 706 | 697 | 699 | -4 | -0.6% | 3,808,000 |
| 2017/08/30 | 713 | 715 | 700 | 703 | -2 | -0.3% | 2,244,000 |
| 2017/08/29 | 701 | 712 | 699 | 705 | +4 | +0.6% | 2,953,000 |
| 2017/08/28 | 715 | 716 | 699 | 701 | -14 | -2% | 2,958,000 |
| 2017/08/25 | 711 | 718 | 708 | 715 | +1 | +0.1% | 2,105,000 |
| 2017/08/24 | 748 | 757 | 708 | 714 | +10 | +1.4% | 5,916,000 |
1851～
1900
件表示中 / 3715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 | 200,600円 | +2.4% | +149.2% | 4.99% | 11.53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 |
| トクヤマ | 295,500円 | +6.3% | +40.3% | 4.06% | 7.33倍 | 0.81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 |
| 日化薬 | 129,900円 | +5.4% | -11.5% | 4.62% | 11.86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 |
| クレハ | 309,500円 | +1.8% | +37.0% | 6.98% | 11.83倍 | 0.56倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 日曹達 | 296,500円 | -4.6% | -14.0% | 4.72% | 12.25倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
