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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 2,221.5 | 2,248.5 | 2,221 | 2,231.5 | +10.5 | +0.5% | 458,400 |
| 2024/12/27 | 2,180 | 2,221 | 2,173 | 2,221 | +71.5 | +3.3% | 558,000 |
| 2024/12/26 | 2,142 | 2,151.5 | 2,133 | 2,149.5 | +4.5 | +0.2% | 458,900 |
| 2024/12/25 | 2,129.5 | 2,145 | 2,117.5 | 2,145 | +20 | +0.9% | 427,100 |
| 2024/12/24 | 2,104.5 | 2,141 | 2,093.5 | 2,125 | +20.5 | +1% | 471,200 |
| 2024/12/23 | 2,101 | 2,108 | 2,086.5 | 2,104.5 | ±0 | ±0% | 496,300 |
| 2024/12/20 | 2,133 | 2,148 | 2,095.5 | 2,104.5 | -10.5 | -0.5% | 850,600 |
| 2024/12/19 | 2,116 | 2,150.5 | 2,115 | 2,115 | -15 | -0.7% | 466,100 |
| 2024/12/18 | 2,139.5 | 2,150.5 | 2,123 | 2,130 | -24.5 | -1.1% | 494,000 |
| 2024/12/17 | 2,166 | 2,170 | 2,146 | 2,154.5 | -15.5 | -0.7% | 366,500 |
| 2024/12/16 | 2,160.5 | 2,181.5 | 2,160.5 | 2,170 | +3.5 | +0.2% | 318,300 |
| 2024/12/13 | 2,177.5 | 2,195.5 | 2,157 | 2,166.5 | -33.5 | -1.5% | 611,500 |
| 2024/12/12 | 2,188 | 2,225 | 2,187.5 | 2,200 | +25 | +1.1% | 581,600 |
| 2024/12/11 | 2,181 | 2,182.5 | 2,161 | 2,175 | -4 | -0.2% | 296,300 |
| 2024/12/10 | 2,184.5 | 2,186.5 | 2,163.5 | 2,179 | +22.5 | +1% | 391,100 |
| 2024/12/09 | 2,136 | 2,187 | 2,135 | 2,156.5 | +27.5 | +1.3% | 706,300 |
| 2024/12/06 | 2,114 | 2,131 | 2,113 | 2,129 | +21.5 | +1% | 424,200 |
| 2024/12/05 | 2,114 | 2,118.5 | 2,088 | 2,107.5 | -7 | -0.3% | 340,300 |
| 2024/12/04 | 2,132 | 2,144 | 2,111.5 | 2,114.5 | -27.5 | -1.3% | 309,300 |
| 2024/12/03 | 2,120 | 2,158.5 | 2,117 | 2,142 | +15.5 | +0.7% | 370,800 |
| 2024/12/02 | 2,114.5 | 2,131.5 | 2,110.5 | 2,126.5 | +5.5 | +0.3% | 308,500 |
| 2024/11/29 | 2,128 | 2,137 | 2,117 | 2,121 | -2 | -0.1% | 276,700 |
| 2024/11/28 | 2,131.5 | 2,155 | 2,115.5 | 2,123 | -8.5 | -0.4% | 188,000 |
| 2024/11/27 | 2,123.5 | 2,159.5 | 2,121.5 | 2,131.5 | -4 | -0.2% | 351,200 |
| 2024/11/26 | 2,139.5 | 2,151.5 | 2,118.5 | 2,135.5 | -4.5 | -0.2% | 332,800 |
| 2024/11/25 | 2,155.5 | 2,171 | 2,136 | 2,140 | +9 | +0.4% | 388,500 |
| 2024/11/22 | 2,117.5 | 2,147 | 2,115 | 2,131 | +13.5 | +0.6% | 379,500 |
| 2024/11/21 | 2,071 | 2,123.5 | 2,071 | 2,117.5 | +45.5 | +2.2% | 517,800 |
| 2024/11/20 | 2,064 | 2,093 | 2,062.5 | 2,072 | +13 | +0.6% | 327,100 |
| 2024/11/19 | 2,051.5 | 2,064 | 2,045.5 | 2,059 | +9.5 | +0.5% | 372,200 |
| 2024/11/18 | 2,022 | 2,056.5 | 2,018 | 2,049.5 | +15 | +0.7% | 534,600 |
| 2024/11/15 | 2,050 | 2,083 | 2,033 | 2,034.5 | +19 | +0.9% | 496,400 |
| 2024/11/14 | 2,043 | 2,072 | 2,015.5 | 2,015.5 | -24.5 | -1.2% | 424,300 |
| 2024/11/13 | 2,027 | 2,060 | 2,027 | 2,040 | +2 | +0.1% | 461,400 |
| 2024/11/12 | 2,040 | 2,053.5 | 2,027 | 2,038 | -7.5 | -0.4% | 396,400 |
| 2024/11/11 | 2,007.5 | 2,048.5 | 1,993 | 2,045.5 | +17.5 | +0.9% | 742,000 |
| 2024/11/08 | 2,200 | 2,215 | 2,025 | 2,028 | -161.5 | -7.4% | 1,433,300 |
| 2024/11/07 | 2,182 | 2,198.5 | 2,168 | 2,189.5 | +19 | +0.9% | 307,600 |
| 2024/11/06 | 2,163.5 | 2,194.5 | 2,149 | 2,170.5 | +47.5 | +2.2% | 325,700 |
| 2024/11/05 | 2,165 | 2,170 | 2,123 | 2,123 | -21 | -1% | 339,400 |
| 2024/11/01 | 2,150 | 2,160.5 | 2,138 | 2,144 | -21 | -1% | 375,800 |
| 2024/10/31 | 2,163 | 2,171.5 | 2,146 | 2,165 | +12.5 | +0.6% | 276,000 |
| 2024/10/30 | 2,150 | 2,157 | 2,136.5 | 2,152.5 | +10.5 | +0.5% | 522,400 |
| 2024/10/29 | 2,141.5 | 2,158 | 2,135 | 2,142 | +4.5 | +0.2% | 282,900 |
| 2024/10/28 | 2,111.5 | 2,144 | 2,101 | 2,137.5 | +2.5 | +0.1% | 274,200 |
| 2024/10/25 | 2,145.5 | 2,146.5 | 2,120.5 | 2,135 | -4.5 | -0.2% | 267,800 |
| 2024/10/24 | 2,133.5 | 2,149.5 | 2,116.5 | 2,139.5 | -5.5 | -0.3% | 400,600 |
| 2024/10/23 | 2,138 | 2,164.5 | 2,136 | 2,145 | -3.5 | -0.2% | 282,500 |
| 2024/10/22 | 2,159 | 2,159 | 2,123.5 | 2,148.5 | -11 | -0.5% | 408,900 |
| 2024/10/21 | 2,162 | 2,185 | 2,150.5 | 2,159.5 | -12.5 | -0.6% | 322,400 |
151～
200
件表示中 / 3762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 | 215,300円 | +2.4% | +149.2% | 4.64% | 12.37倍 | 0.63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 | 264,500円 | +4.1% | +6.2% | 2.33% | 16.24倍 | 1.39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 | 137,900円 | +5.4% | -11.5% | 4.35% | 12.30倍 | 0.80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 | 333,000円 | -4.6% | -14.0% | 4.20% | 13.67倍 | 0.97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 | 139,500円 | -1.0% | -7.2% | 3.58% | 12.71倍 | 0.78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
