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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 923 | 933 | 918 | 929 | +11 | +1.2% | 236,300 |
| 2022/12/23 | 899 | 919 | 890 | 918 | +9 | +1% | 551,900 |
| 2022/12/22 | 922 | 924 | 906 | 909 | -4 | -0.4% | 377,200 |
| 2022/12/21 | 920 | 924 | 908 | 913 | -15 | -1.6% | 524,100 |
| 2022/12/20 | 945 | 953 | 920 | 928 | -28 | -2.9% | 627,700 |
| 2022/12/19 | 960 | 965 | 954 | 956 | -15 | -1.5% | 350,600 |
| 2022/12/16 | 973 | 983 | 968 | 971 | -16 | -1.6% | 338,200 |
| 2022/12/15 | 983 | 992 | 977 | 987 | -6 | -0.6% | 171,900 |
| 2022/12/14 | 986 | 997 | 983 | 993 | +8 | +0.8% | 261,400 |
| 2022/12/13 | 990 | 990 | 981 | 985 | ±0 | ±0% | 287,000 |
| 2022/12/12 | 990 | 994 | 983 | 985 | -5 | -0.5% | 153,300 |
| 2022/12/09 | 983 | 991 | 981 | 990 | +7 | +0.7% | 336,000 |
| 2022/12/08 | 990 | 990 | 979 | 983 | -5 | -0.5% | 187,800 |
| 2022/12/07 | 992 | 1,000 | 985 | 988 | ±0 | ±0% | 194,300 |
| 2022/12/06 | 992 | 1,000 | 986 | 988 | -25 | -2.5% | 457,300 |
| 2022/12/05 | 1,008 | 1,013 | 1,004 | 1,013 | +6 | +0.6% | 125,700 |
| 2022/12/02 | 1,020 | 1,024 | 1,003 | 1,007 | -19 | -1.9% | 220,100 |
| 2022/12/01 | 1,032 | 1,038 | 1,024 | 1,026 | ±0 | ±0% | 149,000 |
| 2022/11/30 | 1,023 | 1,031 | 1,016 | 1,026 | +1 | +0.1% | 209,300 |
| 2022/11/29 | 1,006 | 1,031 | 1,001 | 1,025 | +3 | +0.3% | 295,300 |
| 2022/11/28 | 1,027 | 1,027 | 1,014 | 1,022 | +4 | +0.4% | 207,900 |
| 2022/11/25 | 1,015 | 1,026 | 1,015 | 1,018 | +5 | +0.5% | 157,700 |
| 2022/11/24 | 1,003 | 1,020 | 998 | 1,013 | +25 | +2.5% | 306,100 |
| 2022/11/22 | 990 | 994 | 983 | 988 | +2 | +0.2% | 199,200 |
| 2022/11/21 | 991 | 992 | 977 | 986 | -1 | -0.1% | 309,600 |
| 2022/11/18 | 997 | 1,004 | 986 | 987 | -12 | -1.2% | 203,600 |
| 2022/11/17 | 1,002 | 1,002 | 988 | 999 | -3 | -0.3% | 234,700 |
| 2022/11/16 | 1,005 | 1,012 | 989 | 1,002 | +5 | +0.5% | 286,600 |
| 2022/11/15 | 975 | 1,002 | 974 | 997 | +32 | +3.3% | 467,000 |
| 2022/11/14 | 1,000 | 1,004 | 953 | 965 | -31 | -3.1% | 800,400 |
| 2022/11/11 | 999 | 999 | 983 | 996 | +24 | +2.5% | 486,200 |
| 2022/11/10 | 982 | 984 | 972 | 972 | -17 | -1.7% | 246,900 |
| 2022/11/09 | 981 | 994 | 976 | 989 | +12 | +1.2% | 282,700 |
| 2022/11/08 | 978 | 981 | 967 | 977 | +4 | +0.4% | 213,400 |
| 2022/11/07 | 981 | 986 | 972 | 973 | +14 | +1.5% | 217,100 |
| 2022/11/04 | 947 | 962 | 946 | 959 | +3 | +0.3% | 172,100 |
| 2022/11/02 | 961 | 973 | 955 | 956 | +7 | +0.7% | 325,500 |
| 2022/11/01 | 952 | 959 | 939 | 949 | -1 | -0.1% | 183,900 |
| 2022/10/31 | 938 | 953 | 937 | 950 | +27 | +2.9% | 230,000 |
| 2022/10/28 | 924 | 935 | 920 | 923 | -10 | -1.1% | 295,400 |
| 2022/10/27 | 928 | 937 | 928 | 933 | +5 | +0.5% | 99,200 |
| 2022/10/26 | 939 | 939 | 927 | 928 | -4 | -0.4% | 144,800 |
| 2022/10/25 | 936 | 938 | 931 | 932 | +1 | +0.1% | 112,700 |
| 2022/10/24 | 929 | 942 | 923 | 931 | +17 | +1.9% | 119,400 |
| 2022/10/21 | 920 | 925 | 914 | 914 | -17 | -1.8% | 132,600 |
| 2022/10/20 | 932 | 935 | 921 | 931 | -10 | -1.1% | 122,100 |
| 2022/10/19 | 932 | 945 | 932 | 941 | +3 | +0.3% | 91,100 |
| 2022/10/18 | 938 | 940 | 924 | 938 | +14 | +1.5% | 119,000 |
| 2022/10/17 | 916 | 932 | 916 | 924 | -6 | -0.6% | 169,000 |
| 2022/10/14 | 934 | 934 | 921 | 930 | +18 | +2% | 169,000 |
651～
700
件表示中 / 3767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 | 88,700円 | +6.7% | -11.2% | 2.03% | 18.88倍 | 0.77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 |
| 新日製薬 | 250,100円 | +4.9% | +10.2% | 2.08% | 17.05倍 | 2.50倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 有沢製 | 157,200円 | +3.2% | -14.6% | 5.60% | 16.34倍 | 1.08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 |
| 日特塗 | 214,700円 | -4.6% | -24.0% | 5.12% | 11.68倍 | 0.81倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 291,800円 | +1.9% | +3.5% | 4.46% | 8.28倍 | 0.58倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
