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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/11 | 2,455 | 2,457.5 | 2,408 | 2,424.5 | -35 | -1.4% | 468,000 |
| 2024/03/08 | 2,437 | 2,464 | 2,430 | 2,459.5 | +26.5 | +1.1% | 625,100 |
| 2024/03/07 | 2,438.5 | 2,443 | 2,420 | 2,433 | +3 | +0.1% | 356,900 |
| 2024/03/06 | 2,408.5 | 2,438.5 | 2,407 | 2,430 | +19 | +0.8% | 399,700 |
| 2024/03/05 | 2,450 | 2,457.5 | 2,408 | 2,411 | -52.5 | -2.1% | 591,800 |
| 2024/03/04 | 2,467.5 | 2,486 | 2,457 | 2,463.5 | -4 | -0.2% | 325,000 |
| 2024/03/01 | 2,456 | 2,474 | 2,453 | 2,467.5 | +11.5 | +0.5% | 389,000 |
| 2024/02/29 | 2,480 | 2,486.5 | 2,442.5 | 2,456 | -48 | -1.9% | 564,300 |
| 2024/02/28 | 2,500 | 2,509 | 2,489 | 2,504 | -1.5 | -0.1% | 280,300 |
| 2024/02/27 | 2,508 | 2,517.5 | 2,493.5 | 2,505.5 | -5 | -0.2% | 309,100 |
| 2024/02/26 | 2,515.5 | 2,527.5 | 2,496.5 | 2,510.5 | -2.5 | -0.1% | 357,700 |
| 2024/02/22 | 2,522.5 | 2,522.5 | 2,495 | 2,513 | +1.5 | +0.1% | 390,200 |
| 2024/02/21 | 2,528.5 | 2,538.5 | 2,497.5 | 2,511.5 | -11.5 | -0.5% | 247,000 |
| 2024/02/20 | 2,525 | 2,533.5 | 2,511 | 2,523 | -5 | -0.2% | 286,900 |
| 2024/02/19 | 2,532.5 | 2,538.5 | 2,513.5 | 2,528 | +2 | +0.1% | 259,300 |
| 2024/02/16 | 2,472.5 | 2,536 | 2,472.5 | 2,526 | +67.5 | +2.7% | 498,200 |
| 2024/02/15 | 2,477 | 2,483.5 | 2,442.5 | 2,458.5 | -31.5 | -1.3% | 452,200 |
1～
50
件表示中 / 3445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 | 229,500円 | -6.8% | -89.3% | 4.36% | 17.98倍 | 0.63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 | 251,600円 | +4.7% | +3.9% | 2.27% | 17.22倍 | 1.42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 |
| トクヤマ | 292,600円 | -1.9% | +75.9% | 2.39% | 11.70倍 | 0.89倍 |
|
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 |
| 東亜合成 | 160,600円 | +5.6% | +4.8% | 3.61% | 16.15倍 | 0.86倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 上村工業 | 1,038,000円 | -8.8% | -18.3% | 1.73% | 19.04倍 | 1.95倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
市場注目の銘柄
チャート関連のコラム
