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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 467 | 467 | 452 | 457 | -13 | -2.8% | 4,321,000 |
| 2010/06/16 | 477 | 477 | 466 | 470 | +2 | +0.4% | 5,114,000 |
| 2010/06/15 | 463 | 470 | 459 | 468 | +3 | +0.6% | 5,792,000 |
| 2010/06/14 | 454 | 466 | 454 | 465 | +14 | +3.1% | 6,573,000 |
| 2010/06/11 | 451 | 454 | 448 | 451 | +8 | +1.8% | 8,848,000 |
| 2010/06/10 | 433 | 445 | 430 | 443 | +10 | +2.3% | 7,117,000 |
| 2010/06/09 | 434 | 438 | 428 | 433 | -4 | -0.9% | 6,427,000 |
| 2010/06/08 | 425 | 443 | 423 | 437 | +15 | +3.6% | 10,580,000 |
| 2010/06/07 | 428 | 428 | 419 | 422 | -14 | -3.2% | 4,436,000 |
| 2010/06/04 | 431 | 441 | 430 | 436 | +1 | +0.2% | 4,151,000 |
| 2010/06/03 | 422 | 437 | 421 | 435 | +21 | +5.1% | 6,403,000 |
| 2010/06/02 | 420 | 427 | 411 | 414 | -11 | -2.6% | 5,556,000 |
| 2010/06/01 | 422 | 434 | 421 | 425 | -4 | -0.9% | 3,873,000 |
| 2010/05/31 | 415 | 429 | 414 | 429 | +9 | +2.1% | 4,436,000 |
| 2010/05/28 | 425 | 430 | 415 | 420 | +3 | +0.7% | 4,213,000 |
| 2010/05/27 | 410 | 419 | 407 | 417 | +6 | +1.5% | 5,365,000 |
| 2010/05/26 | 412 | 418 | 406 | 411 | +6 | +1.5% | 8,883,000 |
| 2010/05/25 | 425 | 426 | 404 | 405 | -26 | -6% | 8,922,000 |
| 2010/05/24 | 428 | 435 | 420 | 431 | +6 | +1.4% | 8,624,000 |
| 2010/05/21 | 422 | 429 | 417 | 425 | -13 | -3% | 7,883,000 |
| 2010/05/20 | 458 | 461 | 434 | 438 | -18 | -3.9% | 9,169,000 |
| 2010/05/19 | 436 | 456 | 433 | 456 | +18 | +4.1% | 13,181,000 |
| 2010/05/18 | 448 | 459 | 436 | 438 | -2 | -0.5% | 14,777,000 |
| 2010/05/17 | 440 | 447 | 433 | 440 | -4 | -0.9% | 6,246,000 |
| 2010/05/14 | 438 | 450 | 438 | 444 | -2 | -0.4% | 4,307,000 |
| 2010/05/13 | 440 | 451 | 439 | 446 | +14 | +3.2% | 7,908,000 |
| 2010/05/12 | 434 | 440 | 427 | 432 | +6 | +1.4% | 5,603,000 |
| 2010/05/11 | 442 | 447 | 422 | 426 | -9 | -2.1% | 6,620,000 |
| 2010/05/10 | 423 | 436 | 420 | 435 | +17 | +4.1% | 14,732,000 |
| 2010/05/07 | 399 | 430 | 395 | 418 | +3 | +0.7% | 14,570,000 |
| 2010/05/06 | 414 | 416 | 411 | 415 | -7 | -1.7% | 3,304,000 |
| 2010/04/30 | 419 | 423 | 418 | 422 | +11 | +2.7% | 3,219,000 |
| 2010/04/28 | 415 | 417 | 411 | 411 | -12 | -2.8% | 3,679,000 |
| 2010/04/27 | 420 | 425 | 419 | 423 | +8 | +1.9% | 5,032,000 |
| 2010/04/26 | 409 | 416 | 409 | 415 | +7 | +1.7% | 4,720,000 |
| 2010/04/23 | 401 | 410 | 401 | 408 | +3 | +0.7% | 3,063,000 |
| 2010/04/22 | 402 | 407 | 399 | 405 | -1 | -0.2% | 2,590,000 |
| 2010/04/21 | 404 | 407 | 400 | 406 | +10 | +2.5% | 3,381,000 |
| 2010/04/20 | 398 | 402 | 395 | 396 | +1 | +0.3% | 2,212,000 |
| 2010/04/19 | 401 | 403 | 394 | 395 | -11 | -2.7% | 3,681,000 |
| 2010/04/16 | 410 | 410 | 402 | 406 | -2 | -0.5% | 2,839,000 |
| 2010/04/15 | 402 | 408 | 396 | 408 | +9 | +2.3% | 2,742,000 |
| 2010/04/14 | 405 | 406 | 397 | 399 | -3 | -0.7% | 2,468,000 |
| 2010/04/13 | 406 | 406 | 396 | 402 | -4 | -1% | 3,478,000 |
| 2010/04/12 | 415 | 415 | 405 | 406 | -6 | -1.5% | 3,344,000 |
| 2010/04/09 | 405 | 416 | 405 | 412 | +13 | +3.3% | 6,810,000 |
| 2010/04/08 | 398 | 402 | 396 | 399 | -4 | -1% | 1,877,000 |
| 2010/04/07 | 404 | 406 | 401 | 403 | -1 | -0.2% | 2,409,000 |
| 2010/04/06 | 412 | 412 | 401 | 404 | -8 | -1.9% | 2,788,000 |
| 2010/04/05 | 414 | 416 | 409 | 412 | +3 | +0.7% | 2,560,000 |
3401～
3450
件表示中 / 3452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 | 230,100円 | -6.8% | -89.3% | 4.35% | 18.03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 |
| トクヤマ | 313,000円 | +2.9% | +17.9% | 3.19% | 9.01倍 | 0.90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 |
| エフピコ | 265,400円 | +6.3% | +7.3% | 2.15% | 17.70倍 | 1.48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 |
| 東亜合成 | 162,100円 | +5.6% | +4.8% | 3.58% | 16.30倍 | 0.87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 |
| 太陽ＨＤ | 317,000円 | +7.7% | +2.8% | 2.52% | 14.77倍 | 1.77倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
