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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 915 | 919 | 907 | 912 | -6 | -0.7% | 221,000 |
| 2022/10/12 | 935 | 940 | 918 | 918 | -20 | -2.1% | 222,000 |
| 2022/10/11 | 954 | 956 | 938 | 938 | -30 | -3.1% | 228,300 |
| 2022/10/07 | 969 | 973 | 961 | 968 | -11 | -1.1% | 142,000 |
| 2022/10/06 | 966 | 984 | 962 | 979 | +14 | +1.5% | 162,600 |
| 2022/10/05 | 965 | 976 | 961 | 965 | +9 | +0.9% | 170,600 |
| 2022/10/04 | 951 | 963 | 949 | 956 | +20 | +2.1% | 264,800 |
| 2022/10/03 | 915 | 937 | 912 | 936 | +14 | +1.5% | 348,200 |
| 2022/09/30 | 920 | 925 | 911 | 922 | -5 | -0.5% | 194,700 |
| 2022/09/29 | 938 | 938 | 921 | 927 | +2 | +0.2% | 165,600 |
| 2022/09/28 | 934 | 937 | 912 | 925 | -12 | -1.3% | 336,700 |
| 2022/09/27 | 944 | 950 | 936 | 937 | ±0 | ±0% | 133,200 |
| 2022/09/26 | 957 | 959 | 934 | 937 | -35 | -3.6% | 306,200 |
| 2022/09/22 | 964 | 974 | 963 | 972 | -3 | -0.3% | 120,700 |
| 2022/09/21 | 977 | 985 | 971 | 975 | -17 | -1.7% | 169,400 |
| 2022/09/20 | 986 | 997 | 977 | 992 | +20 | +2.1% | 215,800 |
| 2022/09/16 | 989 | 995 | 969 | 972 | -27 | -2.7% | 344,400 |
| 2022/09/15 | 1,006 | 1,007 | 996 | 999 | +1 | +0.1% | 225,700 |
| 2022/09/14 | 993 | 1,007 | 987 | 998 | -24 | -2.3% | 265,400 |
| 2022/09/13 | 1,020 | 1,023 | 1,006 | 1,022 | -3 | -0.3% | 253,600 |
| 2022/09/12 | 1,022 | 1,033 | 1,018 | 1,025 | +15 | +1.5% | 310,600 |
| 2022/09/09 | 1,018 | 1,018 | 1,010 | 1,010 | -6 | -0.6% | 248,600 |
| 2022/09/08 | 989 | 1,016 | 982 | 1,016 | +42 | +4.3% | 490,000 |
| 2022/09/07 | 976 | 982 | 970 | 974 | -9 | -0.9% | 145,200 |
| 2022/09/06 | 968 | 984 | 958 | 983 | +19 | +2% | 211,200 |
| 2022/09/05 | 966 | 974 | 957 | 964 | -10 | -1% | 265,300 |
| 2022/09/02 | 990 | 991 | 971 | 974 | -15 | -1.5% | 293,900 |
| 2022/09/01 | 1,002 | 1,002 | 984 | 989 | -18 | -1.8% | 303,200 |
| 2022/08/31 | 995 | 1,014 | 992 | 1,007 | +4 | +0.4% | 295,100 |
| 2022/08/30 | 995 | 1,006 | 990 | 1,003 | +19 | +1.9% | 170,500 |
| 2022/08/29 | 966 | 998 | 965 | 984 | -18 | -1.8% | 277,700 |
| 2022/08/26 | 1,006 | 1,007 | 990 | 1,002 | +4 | +0.4% | 275,300 |
| 2022/08/25 | 1,010 | 1,010 | 995 | 998 | -8 | -0.8% | 234,800 |
| 2022/08/24 | 1,000 | 1,009 | 999 | 1,006 | +10 | +1% | 224,500 |
| 2022/08/23 | 986 | 1,002 | 981 | 996 | -6 | -0.6% | 229,700 |
| 2022/08/22 | 985 | 1,004 | 974 | 1,002 | +13 | +1.3% | 451,800 |
| 2022/08/19 | 976 | 993 | 971 | 989 | +18 | +1.9% | 312,100 |
| 2022/08/18 | 972 | 981 | 962 | 971 | -8 | -0.8% | 333,500 |
| 2022/08/17 | 984 | 990 | 975 | 979 | +10 | +1% | 384,600 |
| 2022/08/16 | 976 | 976 | 962 | 969 | +3 | +0.3% | 294,600 |
| 2022/08/15 | 980 | 997 | 966 | 966 | +1 | +0.1% | 492,400 |
| 2022/08/12 | 945 | 984 | 945 | 965 | +49 | +5.3% | 714,800 |
| 2022/08/10 | 917 | 919 | 910 | 916 | -3 | -0.3% | 192,600 |
| 2022/08/09 | 928 | 928 | 910 | 919 | -9 | -1% | 193,600 |
| 2022/08/08 | 923 | 928 | 917 | 928 | +5 | +0.5% | 127,300 |
| 2022/08/05 | 915 | 926 | 908 | 923 | +8 | +0.9% | 112,900 |
| 2022/08/04 | 925 | 925 | 910 | 915 | ±0 | ±0% | 112,900 |
| 2022/08/03 | 914 | 915 | 905 | 915 | +3 | +0.3% | 100,800 |
| 2022/08/02 | 922 | 923 | 906 | 912 | -13 | -1.4% | 112,300 |
| 2022/08/01 | 915 | 925 | 911 | 925 | +18 | +2% | 134,100 |
701～
750
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
