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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,070 | 1,089 | 1,067 | 1,081 | -8 | -0.7% | 190,200 |
| 2022/03/30 | 1,084 | 1,093 | 1,064 | 1,089 | +5 | +0.5% | 225,800 |
| 2022/03/29 | 1,075 | 1,084 | 1,070 | 1,084 | +7 | +0.6% | 138,600 |
| 2022/03/28 | 1,094 | 1,094 | 1,072 | 1,077 | -14 | -1.3% | 167,300 |
| 2022/03/25 | 1,104 | 1,104 | 1,084 | 1,091 | +4 | +0.4% | 140,300 |
| 2022/03/24 | 1,073 | 1,087 | 1,063 | 1,087 | -2 | -0.2% | 160,200 |
| 2022/03/23 | 1,094 | 1,108 | 1,086 | 1,089 | -2 | -0.2% | 234,400 |
| 2022/03/22 | 1,144 | 1,144 | 1,087 | 1,091 | +6 | +0.6% | 334,300 |
| 2022/03/18 | 1,070 | 1,086 | 1,067 | 1,085 | +15 | +1.4% | 337,500 |
| 2022/03/17 | 1,058 | 1,070 | 1,044 | 1,070 | +42 | +4.1% | 383,700 |
| 2022/03/16 | 1,050 | 1,051 | 1,027 | 1,028 | ±0 | ±0% | 337,500 |
| 2022/03/15 | 999 | 1,042 | 994 | 1,028 | +34 | +3.4% | 361,500 |
| 2022/03/14 | 983 | 1,009 | 982 | 994 | +18 | +1.8% | 406,400 |
| 2022/03/11 | 1,029 | 1,029 | 967 | 976 | -76 | -7.2% | 782,000 |
| 2022/03/10 | 1,024 | 1,054 | 1,020 | 1,052 | +68 | +6.9% | 510,400 |
| 2022/03/09 | 991 | 999 | 963 | 984 | +5 | +0.5% | 432,500 |
| 2022/03/08 | 1,009 | 1,018 | 975 | 979 | -41 | -4% | 469,400 |
| 2022/03/07 | 1,075 | 1,079 | 1,013 | 1,020 | -81 | -7.4% | 322,500 |
| 2022/03/04 | 1,137 | 1,137 | 1,089 | 1,101 | -42 | -3.7% | 297,600 |
| 2022/03/03 | 1,170 | 1,170 | 1,142 | 1,143 | -6 | -0.5% | 218,300 |
| 2022/03/02 | 1,156 | 1,163 | 1,147 | 1,149 | -41 | -3.4% | 290,900 |
| 2022/03/01 | 1,209 | 1,220 | 1,184 | 1,190 | -9 | -0.8% | 228,900 |
| 2022/02/28 | 1,166 | 1,205 | 1,161 | 1,199 | +44 | +3.8% | 324,600 |
| 2022/02/25 | 1,133 | 1,164 | 1,123 | 1,155 | +22 | +1.9% | 235,000 |
| 2022/02/24 | 1,147 | 1,154 | 1,123 | 1,133 | -25 | -2.2% | 312,700 |
| 2022/02/22 | 1,157 | 1,177 | 1,155 | 1,158 | -23 | -1.9% | 278,100 |
| 2022/02/21 | 1,180 | 1,184 | 1,163 | 1,181 | -12 | -1% | 347,900 |
| 2022/02/18 | 1,170 | 1,203 | 1,154 | 1,193 | +20 | +1.7% | 408,700 |
| 2022/02/17 | 1,170 | 1,178 | 1,160 | 1,173 | -4 | -0.3% | 240,100 |
| 2022/02/16 | 1,146 | 1,179 | 1,146 | 1,177 | +48 | +4.3% | 372,000 |
| 2022/02/15 | 1,149 | 1,170 | 1,125 | 1,129 | -16 | -1.4% | 680,600 |
| 2022/02/14 | 1,169 | 1,188 | 1,126 | 1,145 | +66 | +6.1% | 952,700 |
| 2022/02/10 | 1,093 | 1,098 | 1,073 | 1,079 | -7 | -0.6% | 178,100 |
| 2022/02/09 | 1,074 | 1,087 | 1,069 | 1,086 | +22 | +2.1% | 136,000 |
| 2022/02/08 | 1,074 | 1,083 | 1,059 | 1,064 | -13 | -1.2% | 176,200 |
| 2022/02/07 | 1,078 | 1,085 | 1,069 | 1,077 | -11 | -1% | 134,800 |
| 2022/02/04 | 1,066 | 1,096 | 1,066 | 1,088 | +3 | +0.3% | 115,700 |
| 2022/02/03 | 1,090 | 1,100 | 1,082 | 1,085 | -8 | -0.7% | 166,100 |
| 2022/02/02 | 1,077 | 1,096 | 1,077 | 1,093 | +21 | +2% | 176,800 |
| 2022/02/01 | 1,101 | 1,104 | 1,063 | 1,072 | -18 | -1.7% | 163,100 |
| 2022/01/31 | 1,058 | 1,095 | 1,053 | 1,090 | +34 | +3.2% | 228,400 |
| 2022/01/28 | 1,045 | 1,056 | 1,037 | 1,056 | +32 | +3.1% | 230,500 |
| 2022/01/27 | 1,064 | 1,076 | 1,016 | 1,024 | -37 | -3.5% | 353,400 |
| 2022/01/26 | 1,078 | 1,080 | 1,060 | 1,061 | -10 | -0.9% | 221,700 |
| 2022/01/25 | 1,089 | 1,089 | 1,054 | 1,071 | -2 | -0.2% | 267,100 |
| 2022/01/24 | 1,060 | 1,078 | 1,052 | 1,073 | +3 | +0.3% | 237,300 |
| 2022/01/21 | 1,062 | 1,070 | 1,048 | 1,070 | -12 | -1.1% | 159,000 |
| 2022/01/20 | 1,090 | 1,108 | 1,074 | 1,082 | +9 | +0.8% | 236,000 |
| 2022/01/19 | 1,096 | 1,105 | 1,065 | 1,073 | -52 | -4.6% | 256,400 |
| 2022/01/18 | 1,147 | 1,147 | 1,117 | 1,125 | -22 | -1.9% | 84,100 |
651～
700
件表示中 / 3586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 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91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 |
| バルカー | 330,500円 | +1.2% | -12.2% | 4.54% | 11.64倍 | 1.17倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| リケンテクノス | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| マンダム | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| 石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
