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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 517 | 519 | 511 | 512 | -5 | -1% | 4,127,000 |
| 2016/01/06 | 521 | 524 | 512 | 517 | -4 | -0.8% | 1,500,000 |
| 2016/01/05 | 520 | 526 | 517 | 521 | +1 | +0.2% | 1,715,000 |
| 2016/01/04 | 530 | 536 | 519 | 520 | -20 | -3.7% | 2,056,000 |
| 2015/12/30 | 542 | 547 | 537 | 540 | -1 | -0.2% | 1,359,000 |
| 2015/12/29 | 540 | 543 | 536 | 541 | -3 | -0.6% | 1,257,000 |
| 2015/12/28 | 532 | 553 | 532 | 544 | +15 | +2.8% | 2,122,000 |
| 2015/12/25 | 533 | 533 | 527 | 529 | +1 | +0.2% | 1,317,000 |
| 2015/12/24 | 531 | 539 | 525 | 528 | +2 | +0.4% | 1,565,000 |
| 2015/12/22 | 526 | 529 | 523 | 526 | +1 | +0.2% | 1,029,000 |
| 2015/12/21 | 524 | 527 | 516 | 525 | ±0 | ±0% | 1,641,000 |
| 2015/12/18 | 536 | 548 | 525 | 525 | -13 | -2.4% | 2,798,000 |
| 2015/12/17 | 535 | 546 | 534 | 538 | +7 | +1.3% | 2,697,000 |
| 2015/12/16 | 528 | 532 | 526 | 531 | +6 | +1.1% | 2,345,000 |
| 2015/12/15 | 533 | 534 | 525 | 525 | -14 | -2.6% | 1,860,000 |
| 2015/12/14 | 528 | 542 | 526 | 539 | +1 | +0.2% | 2,323,000 |
| 2015/12/11 | 534 | 541 | 531 | 538 | +5 | +0.9% | 2,986,000 |
| 2015/12/10 | 530 | 534 | 527 | 533 | -2 | -0.4% | 2,246,000 |
| 2015/12/09 | 545 | 547 | 532 | 535 | -13 | -2.4% | 2,983,000 |
| 2015/12/08 | 559 | 560 | 547 | 548 | -12 | -2.1% | 1,513,000 |
| 2015/12/07 | 562 | 572 | 558 | 560 | +7 | +1.3% | 1,640,000 |
| 2015/12/04 | 553 | 559 | 548 | 553 | -12 | -2.1% | 1,951,000 |
| 2015/12/03 | 563 | 567 | 560 | 565 | +1 | +0.2% | 1,766,000 |
| 2015/12/02 | 572 | 575 | 564 | 564 | -7 | -1.2% | 2,424,000 |
| 2015/12/01 | 551 | 573 | 549 | 571 | +27 | +5% | 4,102,000 |
| 2015/11/30 | 542 | 545 | 538 | 544 | +2 | +0.4% | 1,428,000 |
| 2015/11/27 | 545 | 546 | 540 | 542 | +1 | +0.2% | 1,812,000 |
| 2015/11/26 | 545 | 545 | 540 | 541 | ±0 | ±0% | 1,181,000 |
| 2015/11/25 | 542 | 543 | 538 | 541 | ±0 | ±0% | 1,400,000 |
| 2015/11/24 | 538 | 543 | 537 | 541 | +4 | +0.7% | 1,319,000 |
| 2015/11/20 | 535 | 537 | 530 | 537 | -3 | -0.6% | 2,046,000 |
| 2015/11/19 | 538 | 541 | 534 | 540 | +9 | +1.7% | 1,906,000 |
| 2015/11/18 | 537 | 539 | 529 | 531 | -3 | -0.6% | 2,137,000 |
| 2015/11/17 | 537 | 543 | 534 | 534 | +2 | +0.4% | 2,948,000 |
| 2015/11/16 | 523 | 534 | 523 | 532 | -2 | -0.4% | 1,564,000 |
| 2015/11/13 | 527 | 535 | 526 | 534 | -2 | -0.4% | 2,111,000 |
| 2015/11/12 | 545 | 547 | 533 | 536 | -12 | -2.2% | 2,699,000 |
| 2015/11/11 | 547 | 550 | 539 | 548 | +1 | +0.2% | 2,850,000 |
| 2015/11/10 | 549 | 555 | 544 | 547 | -25 | -4.4% | 3,680,000 |
| 2015/11/09 | 560 | 581 | 555 | 572 | +22 | +4% | 4,162,000 |
| 2015/11/06 | 549 | 555 | 546 | 550 | -1 | -0.2% | 1,997,000 |
| 2015/11/05 | 550 | 556 | 548 | 551 | ±0 | ±0% | 2,008,000 |
| 2015/11/04 | 559 | 561 | 550 | 551 | -3 | -0.5% | 2,271,000 |
| 2015/11/02 | 557 | 564 | 554 | 554 | -11 | -1.9% | 2,024,000 |
| 2015/10/30 | 554 | 567 | 554 | 565 | +6 | +1.1% | 2,635,000 |
| 2015/10/29 | 563 | 565 | 556 | 559 | +1 | +0.2% | 1,757,000 |
| 2015/10/28 | 558 | 559 | 554 | 558 | +4 | +0.7% | 1,849,000 |
| 2015/10/27 | 558 | 560 | 553 | 554 | -4 | -0.7% | 1,852,000 |
| 2015/10/26 | 557 | 561 | 553 | 558 | +5 | +0.9% | 1,653,000 |
| 2015/10/23 | 548 | 555 | 546 | 553 | +17 | +3.2% | 2,715,000 |
2301～
2350
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
