関東電化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 876 | 887 | 855 | 873 | -2 | -0.2% | 557,500 |
| 2024/05/16 | 950 | 961 | 868 | 875 | -132 | -13.1% | 1,000,700 |
| 2024/05/15 | 1,008 | 1,013 | 978 | 1,007 | -11 | -1.1% | 768,100 |
| 2024/05/14 | 1,023 | 1,034 | 1,014 | 1,018 | -10 | -1% | 205,600 |
| 2024/05/13 | 1,026 | 1,037 | 1,020 | 1,028 | -1 | -0.1% | 180,800 |
| 2024/05/10 | 1,053 | 1,053 | 1,023 | 1,029 | -16 | -1.5% | 146,500 |
| 2024/05/09 | 1,043 | 1,061 | 1,038 | 1,045 | +9 | +0.9% | 143,100 |
| 2024/05/08 | 1,060 | 1,060 | 1,035 | 1,036 | -21 | -2% | 152,200 |
| 2024/05/07 | 1,060 | 1,067 | 1,050 | 1,057 | -1 | -0.1% | 144,600 |
| 2024/05/02 | 1,036 | 1,064 | 1,036 | 1,058 | +14 | +1.3% | 169,300 |
| 2024/05/01 | 1,056 | 1,060 | 1,037 | 1,044 | -38 | -3.5% | 262,400 |
| 2024/04/30 | 1,054 | 1,086 | 1,044 | 1,082 | +43 | +4.1% | 402,500 |
| 2024/04/26 | 1,028 | 1,047 | 1,021 | 1,039 | +7 | +0.7% | 444,000 |
| 2024/04/25 | 1,025 | 1,044 | 1,025 | 1,032 | +7 | +0.7% | 223,900 |
| 2024/04/24 | 1,001 | 1,028 | 1,001 | 1,025 | +28 | +2.8% | 282,800 |
| 2024/04/23 | 992 | 1,017 | 981 | 997 | +9 | +0.9% | 189,100 |
| 2024/04/22 | 994 | 998 | 980 | 988 | +9 | +0.9% | 125,200 |
| 2024/04/19 | 1,000 | 1,004 | 958 | 979 | -20 | -2% | 329,100 |
| 2024/04/18 | 997 | 1,009 | 978 | 999 | -12 | -1.2% | 234,500 |
| 2024/04/17 | 985 | 1,023 | 980 | 1,011 | +41 | +4.2% | 469,900 |
| 2024/04/16 | 979 | 984 | 951 | 970 | -23 | -2.3% | 287,600 |
| 2024/04/15 | 985 | 997 | 975 | 993 | -3 | -0.3% | 182,200 |
| 2024/04/12 | 994 | 1,015 | 991 | 996 | +6 | +0.6% | 194,600 |
| 2024/04/11 | 989 | 1,003 | 973 | 990 | -4 | -0.4% | 148,100 |
| 2024/04/10 | 997 | 1,007 | 990 | 994 | -3 | -0.3% | 194,100 |
| 2024/04/09 | 994 | 1,004 | 986 | 997 | +6 | +0.6% | 114,200 |
| 2024/04/08 | 985 | 993 | 980 | 991 | +9 | +0.9% | 129,600 |
| 2024/04/05 | 985 | 986 | 963 | 982 | -17 | -1.7% | 135,600 |
| 2024/04/04 | 1,010 | 1,016 | 997 | 999 | +4 | +0.4% | 261,800 |
| 2024/04/03 | 973 | 1,002 | 965 | 995 | +12 | +1.2% | 133,100 |
| 2024/04/02 | 971 | 987 | 969 | 983 | +5 | +0.5% | 123,000 |
| 2024/04/01 | 1,011 | 1,011 | 974 | 978 | -30 | -3% | 144,600 |
| 2024/03/29 | 1,017 | 1,017 | 1,001 | 1,008 | +3 | +0.3% | 70,300 |
| 2024/03/28 | 1,005 | 1,018 | 995 | 1,005 | -13 | -1.3% | 90,000 |
| 2024/03/27 | 1,006 | 1,022 | 1,006 | 1,018 | +18 | +1.8% | 131,300 |
| 2024/03/26 | 995 | 1,013 | 993 | 1,000 | -2 | -0.2% | 87,400 |
| 2024/03/25 | 1,020 | 1,026 | 995 | 1,002 | -20 | -2% | 174,800 |
| 2024/03/22 | 1,005 | 1,023 | 1,000 | 1,022 | +20 | +2% | 196,700 |
| 2024/03/21 | 1,025 | 1,031 | 997 | 1,002 | -5 | -0.5% | 242,900 |
| 2024/03/19 | 992 | 1,017 | 992 | 1,007 | +18 | +1.8% | 141,600 |
| 2024/03/18 | 995 | 998 | 986 | 989 | -1 | -0.1% | 134,700 |
| 2024/03/15 | 1,009 | 1,009 | 977 | 990 | -30 | -2.9% | 221,400 |
| 2024/03/14 | 1,004 | 1,020 | 996 | 1,020 | +17 | +1.7% | 238,300 |
| 2024/03/13 | 1,019 | 1,019 | 995 | 1,003 | -3 | -0.3% | 148,600 |
| 2024/03/12 | 970 | 1,006 | 964 | 1,006 | +21 | +2.1% | 175,400 |
| 2024/03/11 | 992 | 1,011 | 973 | 985 | -37 | -3.6% | 226,000 |
| 2024/03/08 | 989 | 1,037 | 989 | 1,022 | +35 | +3.5% | 330,300 |
| 2024/03/07 | 1,010 | 1,012 | 979 | 987 | -20 | -2% | 262,500 |
| 2024/03/06 | 995 | 1,020 | 985 | 1,007 | +3 | +0.3% | 337,600 |
| 2024/03/05 | 996 | 1,020 | 988 | 1,004 | +2 | +0.2% | 255,500 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「関電化」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 |
|---|---|---|---|---|---|---|---|---|
| 関電化 | 87,300円 | +6.5% | - | 1.83% | 17.29倍 | 0.78倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 有沢製 | 153,300円 | +16.1% | +121.8% | 5.48% | 21.18倍 | 1.10倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 高圧ガス | 91,400円 | +7.2% | +8.2% | 2.19% | 10.51倍 | 0.67倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 北興化 | 160,700円 | +1.7% | -6.8% | 1.99% | 12.61倍 | 0.93倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| コ タ | 145,800円 | +5.7% | +1.6% | 1.37% | 29.83倍 | 3.73倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
