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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 2,225.5 | 2,231.5 | 2,207 | 2,223.5 | -15 | -0.7% | 298,100 |
| 2024/05/23 | 2,222 | 2,247 | 2,202 | 2,238.5 | +7 | +0.3% | 364,900 |
| 2024/05/22 | 2,268.5 | 2,270 | 2,231.5 | 2,231.5 | -33.5 | -1.5% | 386,200 |
| 2024/05/21 | 2,290 | 2,290 | 2,258.5 | 2,265 | -22.5 | -1% | 409,800 |
| 2024/05/20 | 2,280 | 2,301.5 | 2,280 | 2,287.5 | +15.5 | +0.7% | 254,800 |
| 2024/05/17 | 2,245 | 2,284 | 2,243 | 2,272 | +13 | +0.6% | 312,700 |
| 2024/05/16 | 2,275 | 2,276.5 | 2,245 | 2,259 | -16 | -0.7% | 555,700 |
| 2024/05/15 | 2,365 | 2,365 | 2,275 | 2,275 | -73 | -3.1% | 656,700 |
| 2024/05/14 | 2,358 | 2,384 | 2,327 | 2,348 | -10 | -0.4% | 538,900 |
| 2024/05/13 | 2,315.5 | 2,378.5 | 2,302 | 2,358 | +56.5 | +2.5% | 1,075,400 |
| 2024/05/10 | 2,344.5 | 2,357 | 2,235 | 2,301.5 | -16 | -0.7% | 1,538,400 |
| 2024/05/09 | 2,300.5 | 2,328 | 2,300.5 | 2,317.5 | +13.5 | +0.6% | 315,100 |
| 2024/05/08 | 2,314 | 2,324.5 | 2,300.5 | 2,304 | -9.5 | -0.4% | 378,500 |
| 2024/05/07 | 2,319.5 | 2,326.5 | 2,299.5 | 2,313.5 | -4 | -0.2% | 364,900 |
| 2024/05/02 | 2,330.5 | 2,333.5 | 2,312.5 | 2,317.5 | -18.5 | -0.8% | 196,600 |
| 2024/05/01 | 2,308.5 | 2,339 | 2,307.5 | 2,336 | -2.5 | -0.1% | 266,900 |
| 2024/04/30 | 2,310 | 2,338.5 | 2,300 | 2,338.5 | +43.5 | +1.9% | 382,900 |
| 2024/04/26 | 2,286.5 | 2,303.5 | 2,261 | 2,295 | +8.5 | +0.4% | 359,700 |
| 2024/04/25 | 2,260 | 2,298 | 2,250 | 2,286.5 | +20 | +0.9% | 556,400 |
| 2024/04/24 | 2,276 | 2,277 | 2,241.5 | 2,266.5 | -14 | -0.6% | 641,800 |
| 2024/04/23 | 2,287 | 2,299.5 | 2,277.5 | 2,280.5 | +3 | +0.1% | 560,400 |
| 2024/04/22 | 2,259.5 | 2,284.5 | 2,246.5 | 2,277.5 | +57.5 | +2.6% | 534,400 |
| 2024/04/19 | 2,210 | 2,234 | 2,202.5 | 2,220 | -6.5 | -0.3% | 817,200 |
| 2024/04/18 | 2,214 | 2,243 | 2,205.5 | 2,226.5 | +6 | +0.3% | 753,000 |
| 2024/04/17 | 2,322 | 2,324 | 2,215.5 | 2,220.5 | -95.5 | -4.1% | 1,312,500 |
| 2024/04/16 | 2,335 | 2,340.5 | 2,298.5 | 2,316 | -32 | -1.4% | 689,800 |
| 2024/04/15 | 2,340 | 2,349 | 2,332.5 | 2,348 | -21.5 | -0.9% | 362,400 |
| 2024/04/12 | 2,345.5 | 2,375 | 2,340 | 2,369.5 | +24 | +1% | 608,700 |
| 2024/04/11 | 2,349 | 2,357 | 2,319 | 2,345.5 | -14 | -0.6% | 407,100 |
| 2024/04/10 | 2,350 | 2,377 | 2,347.5 | 2,359.5 | +11 | +0.5% | 363,700 |
| 2024/04/09 | 2,342 | 2,354 | 2,336 | 2,348.5 | +1 | ±0% | 371,400 |
| 2024/04/08 | 2,337 | 2,347.5 | 2,328.5 | 2,347.5 | +22.5 | +1% | 352,000 |
| 2024/04/05 | 2,300 | 2,333 | 2,294 | 2,325 | +10.5 | +0.5% | 481,000 |
| 2024/04/04 | 2,337.5 | 2,348 | 2,314.5 | 2,314.5 | -3.5 | -0.2% | 543,900 |
| 2024/04/03 | 2,310 | 2,323.5 | 2,280.5 | 2,318 | -14.5 | -0.6% | 697,500 |
| 2024/04/02 | 2,359 | 2,366.5 | 2,332.5 | 2,332.5 | -8 | -0.3% | 701,900 |
| 2024/04/01 | 2,369 | 2,369 | 2,317 | 2,340.5 | -6 | -0.3% | 1,273,900 |
| 2024/03/29 | 2,363 | 2,372.5 | 2,343 | 2,346.5 | -8.5 | -0.4% | 1,129,100 |
| 2024/03/28 | 2,398 | 2,398 | 2,344.5 | 2,355 | -84.5 | -3.5% | 1,201,800 |
| 2024/03/27 | 2,454.5 | 2,454.5 | 2,428 | 2,439.5 | +9.5 | +0.4% | 757,900 |
| 2024/03/26 | 2,431 | 2,442 | 2,414 | 2,430 | -7.5 | -0.3% | 969,700 |
| 2024/03/25 | 2,478 | 2,479.5 | 2,437.5 | 2,437.5 | -35 | -1.4% | 553,800 |
| 2024/03/22 | 2,475 | 2,480.5 | 2,458 | 2,472.5 | +1.5 | +0.1% | 427,200 |
| 2024/03/21 | 2,468 | 2,482 | 2,451 | 2,471 | +31.5 | +1.3% | 465,200 |
| 2024/03/19 | 2,427.5 | 2,445 | 2,422.5 | 2,439.5 | +17.5 | +0.7% | 274,300 |
| 2024/03/18 | 2,417 | 2,428 | 2,401 | 2,422 | +11 | +0.5% | 403,100 |
| 2024/03/15 | 2,399.5 | 2,431.5 | 2,399.5 | 2,411 | +19.5 | +0.8% | 523,600 |
| 2024/03/14 | 2,366.5 | 2,407 | 2,366.5 | 2,391.5 | +21.5 | +0.9% | 515,000 |
| 2024/03/13 | 2,405.5 | 2,414 | 2,368.5 | 2,370 | -33.5 | -1.4% | 758,300 |
| 2024/03/12 | 2,408 | 2,411 | 2,362 | 2,403.5 | -21 | -0.9% | 939,200 |
301～
350
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
