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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 289 | 289 | 284 | 284 | -5 | -1.7% | 1,508,000 |
| 2012/01/04 | 289 | 291 | 286 | 289 | +4 | +1.4% | 1,653,000 |
| 2011/12/30 | 284 | 285 | 281 | 285 | +1 | +0.4% | 1,026,000 |
| 2011/12/29 | 281 | 285 | 280 | 284 | +1 | +0.4% | 1,282,000 |
| 2011/12/28 | 284 | 287 | 281 | 283 | +1 | +0.4% | 1,708,000 |
| 2011/12/27 | 282 | 284 | 281 | 282 | -1 | -0.4% | 1,234,000 |
| 2011/12/26 | 287 | 287 | 282 | 283 | ±0 | ±0% | 1,307,000 |
| 2011/12/22 | 287 | 287 | 282 | 283 | -1 | -0.4% | 1,199,000 |
| 2011/12/21 | 285 | 288 | 282 | 284 | +3 | +1.1% | 2,047,000 |
| 2011/12/20 | 281 | 284 | 280 | 281 | ±0 | ±0% | 1,988,000 |
| 2011/12/19 | 286 | 287 | 278 | 281 | -7 | -2.4% | 2,919,000 |
| 2011/12/16 | 294 | 294 | 286 | 288 | -2 | -0.7% | 2,140,000 |
| 2011/12/15 | 292 | 294 | 289 | 290 | -7 | -2.4% | 1,702,000 |
| 2011/12/14 | 300 | 302 | 294 | 297 | -5 | -1.7% | 2,707,000 |
| 2011/12/13 | 303 | 305 | 301 | 302 | -7 | -2.3% | 2,033,000 |
| 2011/12/12 | 308 | 312 | 306 | 309 | +5 | +1.6% | 1,794,000 |
| 2011/12/09 | 303 | 308 | 303 | 304 | -2 | -0.7% | 5,101,000 |
| 2011/12/08 | 309 | 311 | 306 | 306 | -4 | -1.3% | 1,516,000 |
| 2011/12/07 | 308 | 312 | 307 | 310 | +5 | +1.6% | 2,352,000 |
| 2011/12/06 | 313 | 313 | 305 | 305 | -7 | -2.2% | 2,122,000 |
| 2011/12/05 | 311 | 315 | 310 | 312 | +4 | +1.3% | 2,280,000 |
| 2011/12/02 | 304 | 308 | 304 | 308 | +4 | +1.3% | 2,064,000 |
| 2011/12/01 | 307 | 308 | 302 | 304 | +7 | +2.4% | 2,794,000 |
| 2011/11/30 | 298 | 300 | 294 | 297 | -3 | -1% | 2,362,000 |
| 2011/11/29 | 296 | 301 | 294 | 300 | +10 | +3.4% | 2,221,000 |
| 2011/11/28 | 287 | 294 | 286 | 290 | +7 | +2.5% | 2,103,000 |
| 2011/11/25 | 291 | 292 | 283 | 283 | -4 | -1.4% | 3,383,000 |
| 2011/11/24 | 294 | 295 | 286 | 287 | -11 | -3.7% | 2,935,000 |
| 2011/11/22 | 296 | 303 | 295 | 298 | -1 | -0.3% | 2,695,000 |
| 2011/11/21 | 296 | 301 | 296 | 299 | +3 | +1% | 2,091,000 |
| 2011/11/18 | 294 | 299 | 293 | 296 | -3 | -1% | 3,189,000 |
| 2011/11/17 | 298 | 301 | 292 | 299 | -1 | -0.3% | 2,145,000 |
| 2011/11/16 | 308 | 309 | 299 | 300 | -7 | -2.3% | 2,625,000 |
| 2011/11/15 | 307 | 309 | 304 | 307 | ±0 | ±0% | 2,368,000 |
| 2011/11/14 | 306 | 310 | 304 | 307 | +9 | +3% | 3,304,000 |
| 2011/11/11 | 297 | 302 | 295 | 298 | +3 | +1% | 3,127,000 |
| 2011/11/10 | 294 | 297 | 291 | 295 | -9 | -3% | 4,556,000 |
| 2011/11/09 | 300 | 308 | 294 | 304 | +3 | +1% | 6,287,000 |
| 2011/11/08 | 285 | 314 | 283 | 301 | +13 | +4.5% | 8,078,000 |
| 2011/11/07 | 288 | 290 | 285 | 288 | +1 | +0.3% | 2,530,000 |
| 2011/11/04 | 288 | 291 | 282 | 287 | +2 | +0.7% | 2,948,000 |
| 2011/11/02 | 291 | 292 | 285 | 285 | -7 | -2.4% | 1,715,000 |
| 2011/11/01 | 300 | 300 | 291 | 292 | -12 | -3.9% | 2,002,000 |
| 2011/10/31 | 304 | 314 | 304 | 304 | ±0 | ±0% | 2,143,000 |
| 2011/10/28 | 311 | 311 | 303 | 304 | +1 | +0.3% | 1,944,000 |
| 2011/10/27 | 293 | 303 | 291 | 303 | +14 | +4.8% | 2,195,000 |
| 2011/10/26 | 287 | 292 | 283 | 289 | -1 | -0.3% | 1,330,000 |
| 2011/10/25 | 294 | 295 | 290 | 290 | ±0 | ±0% | 1,849,000 |
| 2011/10/24 | 288 | 291 | 287 | 290 | +5 | +1.8% | 1,449,000 |
| 2011/10/21 | 285 | 286 | 283 | 285 | +3 | +1.1% | 1,031,000 |
3301～
3350
件表示中 / 3732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 | 198,500円 | +2.4% | +149.2% | 5.04% | 11.41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 | 295,300円 | +6.3% | +40.3% | 4.06% | 7.33倍 | 0.83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 | 130,700円 | +5.4% | -11.5% | 4.59% | 11.80倍 | 0.76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 | 308,500円 | -4.6% | -14.0% | 4.54% | 12.75倍 | 0.89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 | 126,800円 | -1.0% | -7.2% | 3.94% | 11.97倍 | 0.74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
