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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,946 | 1,949 | 1,716.5 | 1,716.5 | -308 | -15.2% | 2,258,500 |
| 2024/08/02 | 2,060 | 2,070 | 2,017.5 | 2,024.5 | -72 | -3.4% | 905,100 |
| 2024/08/01 | 2,160 | 2,160.5 | 2,083 | 2,096.5 | -100 | -4.6% | 1,024,400 |
| 2024/07/31 | 2,177.5 | 2,205 | 2,170.5 | 2,196.5 | +27.5 | +1.3% | 1,051,900 |
| 2024/07/30 | 2,172 | 2,178 | 2,164 | 2,169 | -13 | -0.6% | 305,000 |
| 2024/07/29 | 2,179 | 2,186 | 2,169 | 2,182 | +30.5 | +1.4% | 276,400 |
| 2024/07/26 | 2,161.5 | 2,170.5 | 2,151.5 | 2,151.5 | +9.5 | +0.4% | 265,800 |
| 2024/07/25 | 2,145 | 2,157 | 2,130 | 2,142 | -7 | -0.3% | 426,500 |
| 2024/07/24 | 2,182.5 | 2,191 | 2,147 | 2,149 | -45.5 | -2.1% | 481,500 |
| 2024/07/23 | 2,181 | 2,208.5 | 2,181 | 2,194.5 | +17 | +0.8% | 381,200 |
| 2024/07/22 | 2,197.5 | 2,197.5 | 2,175 | 2,177.5 | -8 | -0.4% | 240,100 |
| 2024/07/19 | 2,205 | 2,205 | 2,169.5 | 2,185.5 | -31 | -1.4% | 368,800 |
| 2024/07/18 | 2,200 | 2,221 | 2,194 | 2,216.5 | +21.5 | +1% | 479,800 |
| 2024/07/17 | 2,166 | 2,204 | 2,160 | 2,195 | +45.5 | +2.1% | 534,500 |
| 2024/07/16 | 2,167 | 2,167 | 2,141 | 2,149.5 | -18 | -0.8% | 430,200 |
| 2024/07/12 | 2,156.5 | 2,185 | 2,156.5 | 2,167.5 | +0.5 | ±0% | 456,400 |
| 2024/07/11 | 2,145 | 2,176 | 2,140 | 2,167 | +31 | +1.5% | 420,500 |
| 2024/07/10 | 2,130 | 2,141 | 2,113 | 2,136 | +4.5 | +0.2% | 547,900 |
| 2024/07/09 | 2,155.5 | 2,159.5 | 2,090 | 2,131.5 | -30 | -1.4% | 1,007,800 |
| 2024/07/08 | 2,162 | 2,173 | 2,152.5 | 2,161.5 | +11 | +0.5% | 272,200 |
| 2024/07/05 | 2,166 | 2,167.5 | 2,148 | 2,150.5 | -13.5 | -0.6% | 430,800 |
| 2024/07/04 | 2,167 | 2,169 | 2,158 | 2,164 | -0.5 | ±0% | 299,000 |
| 2024/07/03 | 2,165 | 2,171.5 | 2,155 | 2,164.5 | -4.5 | -0.2% | 355,900 |
| 2024/07/02 | 2,179 | 2,183.5 | 2,163.5 | 2,169 | -12.5 | -0.6% | 442,400 |
| 2024/07/01 | 2,180 | 2,196 | 2,171.5 | 2,181.5 | +18 | +0.8% | 327,100 |
| 2024/06/28 | 2,164 | 2,168.5 | 2,148.5 | 2,163.5 | -0.5 | ±0% | 429,600 |
| 2024/06/27 | 2,170 | 2,180 | 2,149.5 | 2,164 | -4 | -0.2% | 751,900 |
| 2024/06/26 | 2,160.5 | 2,171.5 | 2,143.5 | 2,168 | +3.5 | +0.2% | 520,200 |
| 2024/06/25 | 2,174.5 | 2,174.5 | 2,150 | 2,164.5 | +4.5 | +0.2% | 621,700 |
| 2024/06/24 | 2,166 | 2,167 | 2,153 | 2,160 | -11 | -0.5% | 300,000 |
| 2024/06/21 | 2,168 | 2,181 | 2,160.5 | 2,171 | +20.5 | +1% | 732,800 |
| 2024/06/20 | 2,120 | 2,156.5 | 2,117.5 | 2,150.5 | +30.5 | +1.4% | 606,000 |
| 2024/06/19 | 2,093.5 | 2,123.5 | 2,086 | 2,120 | +28.5 | +1.4% | 435,300 |
| 2024/06/18 | 2,097.5 | 2,104.5 | 2,084 | 2,091.5 | +4.5 | +0.2% | 355,100 |
| 2024/06/17 | 2,114.5 | 2,117.5 | 2,080.5 | 2,087 | -26.5 | -1.3% | 431,100 |
| 2024/06/14 | 2,080.5 | 2,128.5 | 2,072 | 2,113.5 | +42.5 | +2.1% | 828,500 |
| 2024/06/13 | 2,155 | 2,158.5 | 2,066 | 2,071 | -84 | -3.9% | 1,116,900 |
| 2024/06/12 | 2,163.5 | 2,170 | 2,155 | 2,155 | -16.5 | -0.8% | 247,900 |
| 2024/06/11 | 2,162 | 2,185 | 2,150.5 | 2,171.5 | +6.5 | +0.3% | 407,000 |
| 2024/06/10 | 2,160 | 2,172.5 | 2,153 | 2,165 | +6.5 | +0.3% | 320,800 |
| 2024/06/07 | 2,150 | 2,168 | 2,146 | 2,158.5 | +9 | +0.4% | 387,900 |
| 2024/06/06 | 2,175 | 2,181 | 2,146 | 2,149.5 | -33.5 | -1.5% | 578,700 |
| 2024/06/05 | 2,191 | 2,195.5 | 2,170.5 | 2,183 | -27 | -1.2% | 517,400 |
| 2024/06/04 | 2,219 | 2,220 | 2,198 | 2,210 | -31.5 | -1.4% | 647,000 |
| 2024/06/03 | 2,248 | 2,262.5 | 2,240 | 2,241.5 | +22 | +1% | 417,600 |
| 2024/05/31 | 2,220 | 2,227 | 2,207 | 2,219.5 | +22 | +1% | 437,800 |
| 2024/05/30 | 2,190 | 2,199.5 | 2,168.5 | 2,197.5 | +1 | ±0% | 387,800 |
| 2024/05/29 | 2,248.5 | 2,248.5 | 2,193.5 | 2,196.5 | -36 | -1.6% | 497,200 |
| 2024/05/28 | 2,234.5 | 2,260 | 2,232 | 2,232.5 | +1 | ±0% | 347,600 |
| 2024/05/27 | 2,219.5 | 2,231.5 | 2,200.5 | 2,231.5 | +8 | +0.4% | 377,200 |
251～
300
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 | 220,400円 | +2.4% | +149.2% | 4.54% | 12.66倍 | 0.64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 | 261,700円 | +4.1% | +6.2% | 2.35% | 16.07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 | 138,100円 | -1.0% | -7.2% | 3.62% | 12.58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
