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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 927 | 930 | 910 | 913 | -4 | -0.4% | 185,100 |
| 2022/06/15 | 912 | 922 | 910 | 917 | +11 | +1.2% | 264,500 |
| 2022/06/14 | 888 | 909 | 885 | 906 | +3 | +0.3% | 291,000 |
| 2022/06/13 | 902 | 925 | 896 | 903 | -22 | -2.4% | 369,700 |
| 2022/06/10 | 926 | 933 | 921 | 925 | -15 | -1.6% | 273,300 |
| 2022/06/09 | 956 | 957 | 935 | 940 | -27 | -2.8% | 530,500 |
| 2022/06/08 | 960 | 967 | 951 | 967 | +10 | +1% | 290,800 |
| 2022/06/07 | 955 | 968 | 950 | 957 | +7 | +0.7% | 236,900 |
| 2022/06/06 | 946 | 957 | 939 | 950 | +3 | +0.3% | 345,100 |
| 2022/06/03 | 960 | 960 | 940 | 947 | +2 | +0.2% | 263,600 |
| 2022/06/02 | 957 | 957 | 942 | 945 | -12 | -1.3% | 256,300 |
| 2022/06/01 | 923 | 957 | 921 | 957 | +28 | +3% | 376,000 |
| 2022/05/31 | 939 | 944 | 929 | 929 | -6 | -0.6% | 341,700 |
| 2022/05/30 | 914 | 941 | 913 | 935 | +24 | +2.6% | 726,100 |
| 2022/05/27 | 908 | 914 | 902 | 911 | +23 | +2.6% | 611,000 |
| 2022/05/26 | 890 | 895 | 875 | 888 | -6 | -0.7% | 499,900 |
| 2022/05/25 | 930 | 934 | 892 | 894 | -41 | -4.4% | 732,300 |
| 2022/05/24 | 980 | 982 | 935 | 935 | -45 | -4.6% | 405,900 |
| 2022/05/23 | 990 | 997 | 974 | 980 | -13 | -1.3% | 415,400 |
| 2022/05/20 | 972 | 995 | 971 | 993 | +20 | +2.1% | 195,200 |
| 2022/05/19 | 950 | 973 | 949 | 973 | -13 | -1.3% | 167,800 |
| 2022/05/18 | 990 | 1,002 | 981 | 986 | +1 | +0.1% | 245,900 |
| 2022/05/17 | 973 | 986 | 957 | 985 | +7 | +0.7% | 331,900 |
| 2022/05/16 | 933 | 985 | 933 | 978 | +35 | +3.7% | 873,800 |
| 2022/05/13 | 932 | 946 | 924 | 943 | +7 | +0.7% | 266,100 |
| 2022/05/12 | 947 | 949 | 932 | 936 | -15 | -1.6% | 137,900 |
| 2022/05/11 | 950 | 959 | 944 | 951 | -7 | -0.7% | 107,900 |
| 2022/05/10 | 954 | 961 | 939 | 958 | -15 | -1.5% | 220,000 |
| 2022/05/09 | 966 | 973 | 960 | 973 | +1 | +0.1% | 144,000 |
| 2022/05/06 | 975 | 981 | 959 | 972 | -1 | -0.1% | 319,800 |
| 2022/05/02 | 979 | 991 | 969 | 973 | -10 | -1% | 238,700 |
| 2022/04/28 | 955 | 983 | 952 | 983 | +36 | +3.8% | 253,900 |
| 2022/04/27 | 951 | 954 | 935 | 947 | -27 | -2.8% | 400,800 |
| 2022/04/26 | 989 | 991 | 964 | 974 | -10 | -1% | 234,500 |
| 2022/04/25 | 964 | 991 | 954 | 984 | -5 | -0.5% | 356,800 |
| 2022/04/22 | 984 | 992 | 977 | 989 | -1 | -0.1% | 210,700 |
| 2022/04/21 | 960 | 993 | 957 | 990 | +34 | +3.6% | 317,500 |
| 2022/04/20 | 963 | 963 | 947 | 956 | +1 | +0.1% | 203,600 |
| 2022/04/19 | 968 | 972 | 948 | 955 | +2 | +0.2% | 137,500 |
| 2022/04/18 | 957 | 961 | 938 | 953 | -22 | -2.3% | 220,600 |
| 2022/04/15 | 982 | 982 | 968 | 975 | -15 | -1.5% | 197,000 |
| 2022/04/14 | 983 | 997 | 978 | 990 | +19 | +2% | 278,400 |
| 2022/04/13 | 941 | 973 | 941 | 971 | +38 | +4.1% | 253,900 |
| 2022/04/12 | 959 | 959 | 933 | 933 | -30 | -3.1% | 299,600 |
| 2022/04/11 | 972 | 972 | 952 | 963 | -9 | -0.9% | 274,900 |
| 2022/04/08 | 975 | 985 | 965 | 972 | +6 | +0.6% | 210,200 |
| 2022/04/07 | 967 | 971 | 959 | 966 | -21 | -2.1% | 401,000 |
| 2022/04/06 | 1,000 | 1,006 | 987 | 987 | -37 | -3.6% | 302,700 |
| 2022/04/05 | 1,051 | 1,051 | 1,022 | 1,024 | -7 | -0.7% | 211,200 |
| 2022/04/04 | 1,033 | 1,034 | 1,013 | 1,031 | -15 | -1.4% | 287,500 |
751～
800
件表示中 / 3737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 | 83,800円 | +9.1% | +10.9% | 2.15% | 14.59倍 | 0.73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 |
| 有沢製 | 145,600円 | +3.2% | -14.6% | 6.04% | 15.11倍 | 1.00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 |
| ＤＮＣ | 66,000円 | -1.6% | -28.8% | 5.76% | 8.90倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| コ タ | 145,600円 | +3.1% | +6.2% | 1.37% | 29.53倍 | 3.61倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 日特塗 | 199,800円 | -4.6% | -24.0% | 5.51% | 10.87倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
