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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 367 | 373 | 366 | 370 | +4 | +1.1% | 4,854,000 |
| 2010/11/26 | 370 | 372 | 364 | 366 | -2 | -0.5% | 2,659,000 |
| 2010/11/25 | 367 | 371 | 364 | 368 | +4 | +1.1% | 3,267,000 |
| 2010/11/24 | 361 | 367 | 358 | 364 | -5 | -1.4% | 3,802,000 |
| 2010/11/22 | 369 | 372 | 367 | 369 | +3 | +0.8% | 3,976,000 |
| 2010/11/19 | 375 | 377 | 365 | 366 | -4 | -1.1% | 4,537,000 |
| 2010/11/18 | 364 | 371 | 364 | 370 | +7 | +1.9% | 2,666,000 |
| 2010/11/17 | 359 | 364 | 358 | 363 | +1 | +0.3% | 2,676,000 |
| 2010/11/16 | 369 | 369 | 361 | 362 | -4 | -1.1% | 3,441,000 |
| 2010/11/15 | 373 | 374 | 363 | 366 | -5 | -1.3% | 3,794,000 |
| 2010/11/12 | 374 | 379 | 371 | 371 | -7 | -1.9% | 3,468,000 |
| 2010/11/11 | 382 | 384 | 377 | 378 | -2 | -0.5% | 3,538,000 |
| 2010/11/10 | 386 | 387 | 379 | 380 | -6 | -1.6% | 3,769,000 |
| 2010/11/09 | 380 | 390 | 379 | 386 | +6 | +1.6% | 5,581,000 |
| 2010/11/08 | 373 | 382 | 369 | 380 | +11 | +3% | 5,491,000 |
| 2010/11/05 | 368 | 371 | 367 | 369 | +9 | +2.5% | 2,938,000 |
| 2010/11/04 | 357 | 362 | 355 | 360 | +10 | +2.9% | 1,645,000 |
| 2010/11/02 | 352 | 358 | 349 | 350 | -2 | -0.6% | 2,974,000 |
| 2010/11/01 | 351 | 358 | 350 | 352 | -2 | -0.6% | 2,021,000 |
| 2010/10/29 | 356 | 357 | 349 | 354 | -7 | -1.9% | 3,071,000 |
| 2010/10/28 | 366 | 368 | 360 | 361 | -9 | -2.4% | 2,480,000 |
| 2010/10/27 | 369 | 371 | 364 | 370 | +4 | +1.1% | 3,339,000 |
| 2010/10/26 | 365 | 369 | 362 | 366 | ±0 | ±0% | 2,918,000 |
| 2010/10/25 | 368 | 369 | 361 | 366 | +1 | +0.3% | 2,027,000 |
| 2010/10/22 | 366 | 368 | 363 | 365 | +2 | +0.6% | 1,781,000 |
| 2010/10/21 | 372 | 372 | 362 | 363 | -8 | -2.2% | 2,639,000 |
| 2010/10/20 | 370 | 373 | 365 | 371 | -4 | -1.1% | 3,514,000 |
| 2010/10/19 | 368 | 380 | 367 | 375 | +9 | +2.5% | 4,662,000 |
| 2010/10/18 | 370 | 370 | 365 | 366 | -4 | -1.1% | 2,448,000 |
| 2010/10/15 | 367 | 372 | 366 | 370 | +2 | +0.5% | 2,448,000 |
| 2010/10/14 | 371 | 374 | 366 | 368 | +2 | +0.5% | 4,721,000 |
| 2010/10/13 | 360 | 374 | 358 | 366 | +12 | +3.4% | 6,120,000 |
| 2010/10/12 | 372 | 372 | 353 | 354 | -14 | -3.8% | 3,685,000 |
| 2010/10/08 | 371 | 375 | 368 | 368 | -2 | -0.5% | 3,011,000 |
| 2010/10/07 | 370 | 371 | 366 | 370 | -2 | -0.5% | 1,956,000 |
| 2010/10/06 | 362 | 373 | 360 | 372 | +15 | +4.2% | 3,752,000 |
| 2010/10/05 | 352 | 359 | 348 | 357 | +2 | +0.6% | 4,244,000 |
| 2010/10/04 | 356 | 362 | 352 | 355 | -1 | -0.3% | 3,983,000 |
| 2010/10/01 | 361 | 365 | 355 | 356 | -3 | -0.8% | 3,993,000 |
| 2010/09/30 | 371 | 372 | 359 | 359 | -10 | -2.7% | 2,453,000 |
| 2010/09/29 | 366 | 370 | 364 | 369 | +4 | +1.1% | 3,652,000 |
| 2010/09/28 | 366 | 370 | 364 | 365 | -5 | -1.4% | 2,102,000 |
| 2010/09/27 | 370 | 375 | 367 | 370 | +4 | +1.1% | 4,974,000 |
| 2010/09/24 | 378 | 378 | 365 | 366 | -20 | -5.2% | 6,559,000 |
| 2010/09/22 | 380 | 386 | 378 | 386 | +2 | +0.5% | 3,169,000 |
| 2010/09/21 | 384 | 390 | 382 | 384 | +4 | +1.1% | 3,005,000 |
| 2010/09/17 | 377 | 383 | 377 | 380 | +5 | +1.3% | 3,861,000 |
| 2010/09/16 | 379 | 382 | 372 | 375 | +1 | +0.3% | 3,761,000 |
| 2010/09/15 | 364 | 380 | 361 | 374 | +6 | +1.6% | 6,252,000 |
| 2010/09/14 | 367 | 372 | 366 | 368 | +1 | +0.3% | 4,197,000 |
3601～
3650
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
