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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 365 | 371 | 363 | 367 | +9 | +2.5% | 3,930,000 |
| 2010/09/10 | 352 | 363 | 351 | 358 | +5 | +1.4% | 4,866,000 |
| 2010/09/09 | 355 | 356 | 350 | 353 | +4 | +1.1% | 3,335,000 |
| 2010/09/08 | 354 | 354 | 347 | 349 | -12 | -3.3% | 3,735,000 |
| 2010/09/07 | 361 | 365 | 360 | 361 | -4 | -1.1% | 3,398,000 |
| 2010/09/06 | 357 | 367 | 356 | 365 | +13 | +3.7% | 5,569,000 |
| 2010/09/03 | 351 | 352 | 347 | 352 | +4 | +1.1% | 2,103,000 |
| 2010/09/02 | 352 | 353 | 345 | 348 | +3 | +0.9% | 4,420,000 |
| 2010/09/01 | 339 | 346 | 336 | 345 | +7 | +2.1% | 6,214,000 |
| 2010/08/31 | 350 | 351 | 337 | 338 | -21 | -5.8% | 4,952,000 |
| 2010/08/30 | 361 | 364 | 357 | 359 | +6 | +1.7% | 3,278,000 |
| 2010/08/27 | 344 | 355 | 343 | 353 | +2 | +0.6% | 4,306,000 |
| 2010/08/26 | 351 | 352 | 344 | 351 | +8 | +2.3% | 5,542,000 |
| 2010/08/25 | 349 | 351 | 341 | 343 | -13 | -3.7% | 6,055,000 |
| 2010/08/24 | 357 | 362 | 355 | 356 | -7 | -1.9% | 3,166,000 |
| 2010/08/23 | 363 | 367 | 362 | 363 | -3 | -0.8% | 2,504,000 |
| 2010/08/20 | 368 | 370 | 363 | 366 | -9 | -2.4% | 4,836,000 |
| 2010/08/19 | 369 | 376 | 367 | 375 | +6 | +1.6% | 3,979,000 |
| 2010/08/18 | 369 | 371 | 363 | 369 | +4 | +1.1% | 4,265,000 |
| 2010/08/17 | 364 | 368 | 361 | 365 | -7 | -1.9% | 4,368,000 |
| 2010/08/16 | 361 | 373 | 356 | 372 | +4 | +1.1% | 6,871,000 |
| 2010/08/13 | 368 | 370 | 362 | 368 | -3 | -0.8% | 7,266,000 |
| 2010/08/12 | 367 | 371 | 362 | 371 | -2 | -0.5% | 6,859,000 |
| 2010/08/11 | 377 | 381 | 372 | 373 | -9 | -2.4% | 10,116,000 |
| 2010/08/10 | 404 | 404 | 377 | 382 | -22 | -5.4% | 17,446,000 |
| 2010/08/09 | 397 | 406 | 389 | 404 | ±0 | ±0% | 7,185,000 |
| 2010/08/06 | 423 | 426 | 402 | 404 | -25 | -5.8% | 9,877,000 |
| 2010/08/05 | 427 | 433 | 426 | 429 | +9 | +2.1% | 3,828,000 |
| 2010/08/04 | 428 | 429 | 420 | 420 | -8 | -1.9% | 3,200,000 |
| 2010/08/03 | 438 | 442 | 426 | 428 | -2 | -0.5% | 5,691,000 |
| 2010/08/02 | 434 | 439 | 425 | 430 | -6 | -1.4% | 3,434,000 |
| 2010/07/30 | 442 | 449 | 436 | 436 | -4 | -0.9% | 8,144,000 |
| 2010/07/29 | 431 | 443 | 428 | 440 | +6 | +1.4% | 3,001,000 |
| 2010/07/28 | 425 | 434 | 423 | 434 | +17 | +4.1% | 2,096,000 |
| 2010/07/27 | 423 | 428 | 417 | 417 | -4 | -1% | 2,554,000 |
| 2010/07/26 | 416 | 425 | 415 | 421 | +11 | +2.7% | 2,274,000 |
| 2010/07/23 | 417 | 417 | 409 | 410 | +1 | +0.2% | 2,690,000 |
| 2010/07/22 | 410 | 414 | 407 | 409 | -3 | -0.7% | 2,785,000 |
| 2010/07/21 | 419 | 422 | 407 | 412 | -5 | -1.2% | 3,141,000 |
| 2010/07/20 | 412 | 424 | 411 | 417 | -2 | -0.5% | 2,892,000 |
| 2010/07/16 | 437 | 437 | 418 | 419 | -20 | -4.6% | 3,220,000 |
| 2010/07/15 | 448 | 448 | 438 | 439 | -8 | -1.8% | 2,719,000 |
| 2010/07/14 | 445 | 449 | 444 | 447 | +10 | +2.3% | 1,982,000 |
| 2010/07/13 | 447 | 451 | 435 | 437 | -5 | -1.1% | 3,329,000 |
| 2010/07/12 | 437 | 449 | 434 | 442 | +4 | +0.9% | 3,508,000 |
| 2010/07/09 | 443 | 443 | 434 | 438 | ±0 | ±0% | 2,783,000 |
| 2010/07/08 | 440 | 442 | 436 | 438 | +12 | +2.8% | 2,641,000 |
| 2010/07/07 | 434 | 434 | 423 | 426 | -9 | -2.1% | 3,801,000 |
| 2010/07/06 | 422 | 436 | 417 | 435 | +12 | +2.8% | 5,764,000 |
| 2010/07/05 | 425 | 431 | 419 | 423 | +10 | +2.4% | 3,731,000 |
3651～
3700
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
