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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 2,168 | 2,174 | 2,155 | 2,172 | +17 | +0.8% | 364,000 |
| 2024/10/17 | 2,185 | 2,186.5 | 2,153.5 | 2,155 | -20.5 | -0.9% | 455,700 |
| 2024/10/16 | 2,180 | 2,205.5 | 2,172.5 | 2,175.5 | -33.5 | -1.5% | 319,700 |
| 2024/10/15 | 2,205 | 2,212.5 | 2,175 | 2,209 | -4 | -0.2% | 412,900 |
| 2024/10/11 | 2,220.5 | 2,225 | 2,207 | 2,213 | +8.5 | +0.4% | 394,400 |
| 2024/10/10 | 2,210.5 | 2,223 | 2,201.5 | 2,204.5 | -6 | -0.3% | 335,400 |
| 2024/10/09 | 2,225.5 | 2,228.5 | 2,188 | 2,210.5 | -2 | -0.1% | 410,400 |
| 2024/10/08 | 2,246 | 2,246.5 | 2,206.5 | 2,212.5 | -47 | -2.1% | 342,300 |
| 2024/10/07 | 2,267 | 2,272.5 | 2,246 | 2,259.5 | +18 | +0.8% | 396,500 |
| 2024/10/04 | 2,228.5 | 2,242 | 2,220 | 2,241.5 | -1.5 | -0.1% | 373,900 |
| 2024/10/03 | 2,300 | 2,309 | 2,237 | 2,243 | -16 | -0.7% | 530,100 |
| 2024/10/02 | 2,236.5 | 2,265 | 2,231 | 2,259 | +6 | +0.3% | 685,800 |
| 2024/10/01 | 2,253.5 | 2,260 | 2,232 | 2,253 | +0.5 | ±0% | 577,900 |
| 2024/09/30 | 2,227 | 2,268 | 2,218 | 2,252.5 | -52 | -2.3% | 515,300 |
| 2024/09/27 | 2,291 | 2,310 | 2,278 | 2,304.5 | -14 | -0.6% | 597,200 |
| 2024/09/26 | 2,300 | 2,322 | 2,282.5 | 2,318.5 | +35.5 | +1.6% | 537,400 |
| 2024/09/25 | 2,290 | 2,295 | 2,260 | 2,283 | +12 | +0.5% | 505,100 |
| 2024/09/24 | 2,275.5 | 2,286.5 | 2,263.5 | 2,271 | +4 | +0.2% | 524,900 |
| 2024/09/20 | 2,270 | 2,296.5 | 2,256.5 | 2,267 | +23.5 | +1% | 894,500 |
| 2024/09/19 | 2,249 | 2,261.5 | 2,239 | 2,243.5 | +25.5 | +1.1% | 506,300 |
| 2024/09/18 | 2,198.5 | 2,228 | 2,188.5 | 2,218 | +58 | +2.7% | 407,800 |
| 2024/09/17 | 2,149 | 2,176 | 2,132.5 | 2,160 | +12.5 | +0.6% | 513,700 |
| 2024/09/13 | 2,183 | 2,186 | 2,143 | 2,147.5 | -30 | -1.4% | 421,600 |
| 2024/09/12 | 2,176.5 | 2,189.5 | 2,150.5 | 2,177.5 | +38.5 | +1.8% | 407,500 |
| 2024/09/11 | 2,170 | 2,175.5 | 2,115 | 2,139 | -44 | -2% | 533,400 |
| 2024/09/10 | 2,205 | 2,212 | 2,183 | 2,183 | -12 | -0.5% | 238,700 |
| 2024/09/09 | 2,170 | 2,200.5 | 2,150.5 | 2,195 | -25 | -1.1% | 380,800 |
| 2024/09/06 | 2,227.5 | 2,232.5 | 2,205.5 | 2,220 | +1 | ±0% | 314,900 |
| 2024/09/05 | 2,223 | 2,262 | 2,213 | 2,219 | -26.5 | -1.2% | 359,900 |
| 2024/09/04 | 2,251 | 2,261.5 | 2,240 | 2,245.5 | -43 | -1.9% | 510,300 |
| 2024/09/03 | 2,266.5 | 2,302 | 2,266 | 2,288.5 | +22 | +1% | 400,900 |
| 2024/09/02 | 2,263 | 2,272.5 | 2,246 | 2,266.5 | +2 | +0.1% | 500,000 |
| 2024/08/30 | 2,290 | 2,297 | 2,262 | 2,264.5 | -9 | -0.4% | 626,200 |
| 2024/08/29 | 2,275 | 2,297 | 2,261.5 | 2,273.5 | -1 | ±0% | 919,400 |
| 2024/08/28 | 2,292 | 2,293 | 2,253.5 | 2,274.5 | +1.5 | +0.1% | 416,800 |
| 2024/08/27 | 2,266.5 | 2,274.5 | 2,248 | 2,273 | +26 | +1.2% | 284,100 |
| 2024/08/26 | 2,239 | 2,270 | 2,227 | 2,247 | +0.5 | ±0% | 409,900 |
| 2024/08/23 | 2,241 | 2,285 | 2,239 | 2,246.5 | +27 | +1.2% | 828,800 |
| 2024/08/22 | 2,210 | 2,219.5 | 2,195 | 2,219.5 | +14.5 | +0.7% | 239,200 |
| 2024/08/21 | 2,220.5 | 2,220.5 | 2,188.5 | 2,205 | -16.5 | -0.7% | 413,200 |
| 2024/08/20 | 2,211 | 2,226 | 2,203.5 | 2,221.5 | +37.5 | +1.7% | 392,300 |
| 2024/08/19 | 2,195 | 2,211 | 2,179.5 | 2,184 | +8 | +0.4% | 584,500 |
| 2024/08/16 | 2,175.5 | 2,191.5 | 2,162 | 2,176 | +22 | +1% | 431,700 |
| 2024/08/15 | 2,155 | 2,157.5 | 2,134 | 2,154 | +11 | +0.5% | 354,400 |
| 2024/08/14 | 2,110 | 2,154 | 2,108.5 | 2,143 | +44 | +2.1% | 561,900 |
| 2024/08/13 | 2,061 | 2,104 | 2,056.5 | 2,099 | +28.5 | +1.4% | 502,600 |
| 2024/08/09 | 2,112 | 2,124.5 | 2,024 | 2,070.5 | -11.5 | -0.6% | 852,700 |
| 2024/08/08 | 2,080 | 2,144 | 2,072 | 2,082 | +7 | +0.3% | 1,041,200 |
| 2024/08/07 | 1,942 | 2,106.5 | 1,903.5 | 2,075 | +122 | +6.2% | 2,279,200 |
| 2024/08/06 | 1,836.5 | 1,984 | 1,813 | 1,953 | +236.5 | +13.8% | 1,144,400 |
201～
250
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 | 220,500円 | +2.4% | +149.2% | 4.54% | 12.67倍 | 0.65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 | 261,900円 | +4.1% | +6.2% | 2.35% | 16.08倍 | 1.38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 | 137,300円 | +5.4% | -11.5% | 4.37% | 12.25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 | 331,000円 | -4.6% | -14.0% | 4.23% | 13.59倍 | 0.96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 | 138,200円 | -1.0% | -7.2% | 3.62% | 12.59倍 | 0.77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
