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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 508 | 509 | 503 | 505 | +5 | +1% | 6,118,000 |
| 2016/11/29 | 497 | 502 | 495 | 500 | -2 | -0.4% | 1,715,000 |
| 2016/11/28 | 499 | 503 | 496 | 502 | +1 | +0.2% | 1,915,000 |
| 2016/11/25 | 499 | 508 | 497 | 501 | +4 | +0.8% | 2,411,000 |
| 2016/11/24 | 500 | 503 | 496 | 497 | +5 | +1% | 1,976,000 |
| 2016/11/22 | 486 | 494 | 485 | 492 | +6 | +1.2% | 1,287,000 |
| 2016/11/21 | 484 | 488 | 483 | 486 | +2 | +0.4% | 1,551,000 |
| 2016/11/18 | 482 | 491 | 482 | 484 | +7 | +1.5% | 3,747,000 |
| 2016/11/17 | 478 | 479 | 474 | 477 | -5 | -1% | 2,249,000 |
| 2016/11/16 | 476 | 483 | 473 | 482 | +11 | +2.3% | 2,745,000 |
| 2016/11/15 | 472 | 477 | 470 | 471 | -3 | -0.6% | 1,728,000 |
| 2016/11/14 | 466 | 475 | 464 | 474 | +12 | +2.6% | 1,836,000 |
| 2016/11/11 | 470 | 474 | 462 | 462 | -5 | -1.1% | 2,473,000 |
| 2016/11/10 | 476 | 476 | 463 | 467 | +27 | +6.1% | 2,631,000 |
| 2016/11/09 | 477 | 479 | 437 | 440 | -26 | -5.6% | 3,434,000 |
| 2016/11/08 | 470 | 472 | 454 | 466 | -2 | -0.4% | 2,695,000 |
| 2016/11/07 | 473 | 476 | 467 | 468 | +3 | +0.6% | 2,429,000 |
| 2016/11/04 | 458 | 466 | 453 | 465 | -1 | -0.2% | 2,963,000 |
| 2016/11/02 | 475 | 478 | 464 | 466 | -15 | -3.1% | 3,207,000 |
| 2016/11/01 | 478 | 482 | 474 | 481 | +4 | +0.8% | 1,907,000 |
| 2016/10/31 | 480 | 482 | 474 | 477 | -2 | -0.4% | 1,565,000 |
| 2016/10/28 | 473 | 480 | 472 | 479 | +11 | +2.4% | 2,218,000 |
| 2016/10/27 | 467 | 470 | 465 | 468 | ±0 | ±0% | 1,270,000 |
| 2016/10/26 | 462 | 469 | 461 | 468 | +5 | +1.1% | 1,710,000 |
| 2016/10/25 | 462 | 467 | 460 | 463 | +4 | +0.9% | 1,463,000 |
| 2016/10/24 | 451 | 460 | 451 | 459 | +7 | +1.5% | 1,834,000 |
| 2016/10/21 | 451 | 455 | 449 | 452 | ±0 | ±0% | 2,640,000 |
| 2016/10/20 | 447 | 453 | 446 | 452 | +10 | +2.3% | 2,710,000 |
| 2016/10/19 | 440 | 443 | 436 | 442 | +7 | +1.6% | 2,469,000 |
| 2016/10/18 | 437 | 440 | 432 | 435 | +6 | +1.4% | 1,748,000 |
| 2016/10/17 | 430 | 432 | 426 | 429 | +2 | +0.5% | 2,383,000 |
| 2016/10/14 | 420 | 428 | 420 | 427 | +1 | +0.2% | 2,991,000 |
| 2016/10/13 | 413 | 428 | 413 | 426 | +14 | +3.4% | 4,635,000 |
| 2016/10/12 | 420 | 420 | 410 | 412 | -24 | -5.5% | 6,559,000 |
| 2016/10/11 | 432 | 439 | 431 | 436 | +4 | +0.9% | 2,535,000 |
| 2016/10/07 | 438 | 442 | 430 | 432 | -25 | -5.5% | 4,753,000 |
| 2016/10/06 | 458 | 462 | 456 | 457 | +1 | +0.2% | 2,244,000 |
| 2016/10/05 | 457 | 459 | 451 | 456 | +3 | +0.7% | 2,058,000 |
| 2016/10/04 | 446 | 453 | 445 | 453 | +12 | +2.7% | 2,740,000 |
| 2016/10/03 | 443 | 443 | 439 | 441 | +6 | +1.4% | 1,687,000 |
| 2016/09/30 | 432 | 437 | 431 | 435 | -4 | -0.9% | 1,676,000 |
| 2016/09/29 | 432 | 441 | 431 | 439 | +9 | +2.1% | 2,555,000 |
| 2016/09/28 | 439 | 442 | 429 | 430 | -23 | -5.1% | 3,656,000 |
| 2016/09/27 | 442 | 454 | 441 | 453 | ±0 | ±0% | 2,620,000 |
| 2016/09/26 | 456 | 461 | 452 | 453 | -6 | -1.3% | 1,505,000 |
| 2016/09/23 | 460 | 463 | 457 | 459 | -1 | -0.2% | 1,796,000 |
| 2016/09/21 | 451 | 461 | 445 | 460 | +9 | +2% | 2,728,000 |
| 2016/09/20 | 437 | 453 | 435 | 451 | +11 | +2.5% | 2,914,000 |
| 2016/09/16 | 443 | 445 | 437 | 440 | -1 | -0.2% | 1,954,000 |
| 2016/09/15 | 442 | 443 | 438 | 441 | -4 | -0.9% | 1,549,000 |
2101～
2150
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
