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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/20 | 287 | 287 | 281 | 282 | -4 | -1.4% | 1,380,000 |
| 2011/10/19 | 292 | 292 | 285 | 286 | -4 | -1.4% | 1,825,000 |
| 2011/10/18 | 288 | 292 | 285 | 290 | -3 | -1% | 1,221,000 |
| 2011/10/17 | 294 | 295 | 290 | 293 | +4 | +1.4% | 1,716,000 |
| 2011/10/14 | 296 | 296 | 289 | 289 | -7 | -2.4% | 2,352,000 |
| 2011/10/13 | 298 | 299 | 296 | 296 | +3 | +1% | 2,100,000 |
| 2011/10/12 | 292 | 294 | 289 | 293 | -2 | -0.7% | 2,032,000 |
| 2011/10/11 | 297 | 299 | 293 | 295 | +3 | +1% | 2,428,000 |
| 2011/10/07 | 286 | 294 | 286 | 292 | +7 | +2.5% | 2,040,000 |
| 2011/10/06 | 275 | 285 | 275 | 285 | +11 | +4% | 2,829,000 |
| 2011/10/05 | 281 | 282 | 269 | 274 | -2 | -0.7% | 3,098,000 |
| 2011/10/04 | 279 | 280 | 273 | 276 | -11 | -3.8% | 3,648,000 |
| 2011/10/03 | 292 | 295 | 285 | 287 | -11 | -3.7% | 3,000,000 |
| 2011/09/30 | 300 | 304 | 295 | 298 | +1 | +0.3% | 3,298,000 |
| 2011/09/29 | 293 | 298 | 290 | 297 | ±0 | ±0% | 4,766,000 |
| 2011/09/28 | 297 | 301 | 297 | 297 | -1 | -0.3% | 2,321,000 |
| 2011/09/27 | 296 | 301 | 294 | 298 | +7 | +2.4% | 2,858,000 |
| 2011/09/26 | 299 | 299 | 290 | 291 | -8 | -2.7% | 4,428,000 |
| 2011/09/22 | 300 | 302 | 299 | 299 | -3 | -1% | 2,589,000 |
3351～
3400
件表示中 / 3763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 | 221,200円 | +2.4% | +149.2% | 4.52% | 12.71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 | 262,500円 | +4.1% | +6.2% | 2.34% | 16.12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 | 137,800円 | +5.4% | -11.5% | 4.35% | 12.30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 | 330,000円 | -4.6% | -14.0% | 4.24% | 13.54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 | 138,500円 | -1.0% | -7.2% | 3.61% | 12.62倍 | 0.78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
