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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 597 | 597 | 591 | 594 | +6 | +1% | 1,547,000 |
| 2017/07/07 | 576 | 590 | 576 | 588 | +11 | +1.9% | 2,764,000 |
| 2017/07/06 | 581 | 583 | 576 | 577 | -6 | -1% | 1,453,000 |
| 2017/07/05 | 580 | 584 | 577 | 583 | +3 | +0.5% | 993,000 |
| 2017/07/04 | 586 | 586 | 578 | 580 | +2 | +0.3% | 1,679,000 |
| 2017/07/03 | 577 | 581 | 575 | 578 | -1 | -0.2% | 1,541,000 |
| 2017/06/30 | 574 | 579 | 570 | 579 | -1 | -0.2% | 2,788,000 |
| 2017/06/29 | 572 | 580 | 572 | 580 | +11 | +1.9% | 2,737,000 |
| 2017/06/28 | 564 | 573 | 563 | 569 | +7 | +1.2% | 1,972,000 |
| 2017/06/27 | 547 | 562 | 547 | 562 | +18 | +3.3% | 3,007,000 |
| 2017/06/26 | 553 | 553 | 543 | 544 | -5 | -0.9% | 1,672,000 |
| 2017/06/23 | 550 | 551 | 547 | 549 | +2 | +0.4% | 849,000 |
| 2017/06/22 | 550 | 553 | 547 | 547 | -5 | -0.9% | 1,519,000 |
| 2017/06/21 | 556 | 559 | 552 | 552 | -8 | -1.4% | 1,139,000 |
| 2017/06/20 | 563 | 565 | 560 | 560 | +4 | +0.7% | 1,507,000 |
| 2017/06/19 | 555 | 557 | 551 | 556 | +3 | +0.5% | 887,000 |
| 2017/06/16 | 552 | 556 | 549 | 553 | +3 | +0.5% | 2,369,000 |
| 2017/06/15 | 557 | 560 | 550 | 550 | -11 | -2% | 1,904,000 |
| 2017/06/14 | 568 | 569 | 561 | 561 | -6 | -1.1% | 1,519,000 |
| 2017/06/13 | 569 | 572 | 566 | 567 | -7 | -1.2% | 1,620,000 |
| 2017/06/12 | 574 | 581 | 571 | 574 | -3 | -0.5% | 1,738,000 |
| 2017/06/09 | 572 | 580 | 572 | 577 | +4 | +0.7% | 2,442,000 |
| 2017/06/08 | 574 | 576 | 571 | 573 | ±0 | ±0% | 1,450,000 |
| 2017/06/07 | 571 | 576 | 567 | 573 | -2 | -0.3% | 1,627,000 |
| 2017/06/06 | 576 | 580 | 574 | 575 | -5 | -0.9% | 2,099,000 |
| 2017/06/05 | 583 | 583 | 577 | 580 | -2 | -0.3% | 1,433,000 |
| 2017/06/02 | 571 | 583 | 569 | 582 | +17 | +3% | 2,446,000 |
| 2017/06/01 | 560 | 566 | 557 | 565 | +8 | +1.4% | 1,922,000 |
| 2017/05/31 | 563 | 564 | 555 | 557 | -7 | -1.2% | 2,073,000 |
| 2017/05/30 | 559 | 564 | 554 | 564 | +1 | +0.2% | 1,947,000 |
| 2017/05/29 | 565 | 568 | 561 | 563 | -6 | -1.1% | 1,403,000 |
| 2017/05/26 | 581 | 581 | 569 | 569 | -12 | -2.1% | 1,409,000 |
| 2017/05/25 | 582 | 584 | 578 | 581 | +4 | +0.7% | 1,977,000 |
| 2017/05/24 | 580 | 581 | 572 | 577 | +7 | +1.2% | 2,361,000 |
| 2017/05/23 | 568 | 575 | 568 | 570 | -4 | -0.7% | 1,830,000 |
| 2017/05/22 | 570 | 578 | 570 | 574 | +3 | +0.5% | 1,906,000 |
| 2017/05/19 | 562 | 572 | 557 | 571 | +12 | +2.1% | 2,311,000 |
| 2017/05/18 | 561 | 564 | 555 | 559 | -12 | -2.1% | 2,101,000 |
| 2017/05/17 | 570 | 573 | 568 | 571 | -3 | -0.5% | 1,649,000 |
| 2017/05/16 | 579 | 582 | 572 | 574 | +1 | +0.2% | 2,029,000 |
| 2017/05/15 | 581 | 581 | 573 | 573 | -14 | -2.4% | 1,658,000 |
| 2017/05/12 | 596 | 600 | 586 | 587 | -11 | -1.8% | 2,168,000 |
| 2017/05/11 | 594 | 601 | 589 | 598 | +10 | +1.7% | 4,158,000 |
| 2017/05/10 | 557 | 607 | 557 | 588 | +21 | +3.7% | 8,009,000 |
| 2017/05/09 | 580 | 580 | 566 | 567 | -19 | -3.2% | 3,419,000 |
| 2017/05/08 | 581 | 587 | 578 | 586 | +15 | +2.6% | 2,499,000 |
| 2017/05/02 | 576 | 577 | 569 | 571 | -3 | -0.5% | 1,714,000 |
| 2017/05/01 | 564 | 576 | 562 | 574 | ±0 | ±0% | 1,331,000 |
| 2017/04/28 | 576 | 579 | 570 | 574 | -1 | -0.2% | 1,508,000 |
| 2017/04/27 | 569 | 578 | 566 | 575 | +1 | +0.2% | 1,683,000 |
1951～
2000
件表示中 / 3735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 | 259,500円 | +4.1% | +6.2% | 2.37% | 15.93倍 | 1.36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 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80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 | 312,500円 | -4.6% | -14.0% | 4.48% | 12.87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 | 130,900円 | -1.0% | -7.2% | 3.82% | 12.29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
