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 |
|---|---|---|---|---|---|---|---|
| 2011/05/26 | 408 | 412 | 406 | 409 | +6 | +1.5% | 3,316,000 |
| 2011/05/25 | 417 | 417 | 402 | 403 | -11 | -2.7% | 5,461,000 |
| 2011/05/24 | 412 | 418 | 411 | 414 | ±0 | ±0% | 2,862,000 |
| 2011/05/23 | 415 | 420 | 411 | 414 | -4 | -1% | 5,670,000 |
| 2011/05/20 | 419 | 428 | 416 | 418 | -6 | -1.4% | 6,842,000 |
| 2011/05/19 | 433 | 435 | 422 | 424 | -7 | -1.6% | 5,457,000 |
| 2011/05/18 | 428 | 433 | 422 | 431 | +8 | +1.9% | 7,060,000 |
| 2011/05/17 | 427 | 428 | 416 | 423 | -6 | -1.4% | 6,799,000 |
| 2011/05/16 | 432 | 438 | 427 | 429 | -9 | -2.1% | 5,622,000 |
| 2011/05/13 | 445 | 446 | 431 | 438 | -6 | -1.4% | 4,131,000 |
| 2011/05/12 | 445 | 457 | 444 | 444 | -4 | -0.9% | 7,439,000 |
| 2011/05/11 | 449 | 455 | 444 | 448 | ±0 | ±0% | 12,825,000 |
| 2011/05/10 | 415 | 452 | 411 | 448 | +33 | +8% | 16,989,000 |
| 2011/05/09 | 419 | 421 | 413 | 415 | -4 | -1% | 2,235,000 |
| 2011/05/06 | 415 | 420 | 414 | 419 | -7 | -1.6% | 4,520,000 |
| 2011/05/02 | 420 | 427 | 415 | 426 | +11 | +2.7% | 3,949,000 |
| 2011/04/28 | 410 | 417 | 407 | 415 | +6 | +1.5% | 6,945,000 |
| 2011/04/27 | 405 | 409 | 401 | 409 | +4 | +1% | 3,817,000 |
| 2011/04/26 | 399 | 407 | 397 | 405 | +4 | +1% | 2,932,000 |
| 2011/04/25 | 405 | 407 | 400 | 401 | ±0 | ±0% | 1,473,000 |
| 2011/04/22 | 400 | 405 | 397 | 401 | +3 | +0.8% | 3,861,000 |
| 2011/04/21 | 399 | 400 | 396 | 398 | +2 | +0.5% | 2,241,000 |
| 2011/04/20 | 387 | 397 | 387 | 396 | +8 | +2.1% | 3,203,000 |
| 2011/04/19 | 390 | 396 | 387 | 388 | -9 | -2.3% | 3,785,000 |
| 2011/04/18 | 394 | 403 | 394 | 397 | +3 | +0.8% | 3,315,000 |
| 2011/04/15 | 394 | 407 | 393 | 394 | -2 | -0.5% | 7,015,000 |
| 2011/04/14 | 389 | 398 | 383 | 396 | +7 | +1.8% | 4,116,000 |
| 2011/04/13 | 383 | 390 | 379 | 389 | +6 | +1.6% | 3,716,000 |
| 2011/04/12 | 382 | 385 | 378 | 383 | -6 | -1.5% | 4,056,000 |
| 2011/04/11 | 388 | 392 | 387 | 389 | -1 | -0.3% | 2,360,000 |
| 2011/04/08 | 378 | 394 | 375 | 390 | +10 | +2.6% | 5,489,000 |
| 2011/04/07 | 389 | 392 | 377 | 380 | -9 | -2.3% | 4,879,000 |
| 2011/04/06 | 395 | 396 | 385 | 389 | -2 | -0.5% | 4,388,000 |
| 2011/04/05 | 396 | 398 | 390 | 391 | -9 | -2.3% | 3,433,000 |
| 2011/04/04 | 412 | 412 | 398 | 400 | -13 | -3.1% | 4,915,000 |
| 2011/04/01 | 410 | 422 | 409 | 413 | +3 | +0.7% | 4,299,000 |
| 2011/03/31 | 413 | 413 | 404 | 410 | -2 | -0.5% | 3,171,000 |
| 2011/03/30 | 401 | 416 | 397 | 412 | +20 | +5.1% | 5,729,000 |
| 2011/03/29 | 386 | 400 | 385 | 392 | -2 | -0.5% | 4,884,000 |
| 2011/03/28 | 393 | 397 | 387 | 394 | +6 | +1.5% | 4,085,000 |
| 2011/03/25 | 390 | 395 | 384 | 388 | +8 | +2.1% | 3,456,000 |
| 2011/03/24 | 383 | 388 | 377 | 380 | +13 | +3.5% | 6,866,000 |
| 2011/03/23 | 370 | 371 | 361 | 367 | -6 | -1.6% | 4,087,000 |
| 2011/03/22 | 370 | 379 | 368 | 373 | +17 | +4.8% | 4,127,000 |
| 2011/03/18 | 343 | 361 | 343 | 356 | +18 | +5.3% | 4,790,000 |
| 2011/03/17 | 317 | 349 | 312 | 338 | +3 | +0.9% | 6,906,000 |
| 2011/03/16 | 315 | 340 | 313 | 335 | +22 | +7% | 7,422,000 |
| 2011/03/15 | 345 | 347 | 296 | 313 | -52 | -14.2% | 7,432,000 |
| 2011/03/14 | 379 | 385 | 358 | 365 | -40 | -9.9% | 4,368,000 |
| 2011/03/11 | 409 | 411 | 404 | 405 | -10 | -2.4% | 6,148,000 |
3451～
3500
件表示中 / 3731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 | - | +2.4% | +149.2% | - | - | - |
|
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 | - | +6.3% | +40.3% | - | - | - |
|
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 | - | +5.4% | -11.5% | - | - | - |
|
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 | - | -4.6% | -14.0% | - | - | - |
|
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 | - | -1.0% | -7.2% | - | - | - |
|
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
