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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 1,155 | 1,167 | 1,147 | 1,147 | +5 | +0.4% | 149,800 |
| 2022/01/14 | 1,155 | 1,159 | 1,128 | 1,142 | -13 | -1.1% | 225,500 |
| 2022/01/13 | 1,157 | 1,161 | 1,145 | 1,155 | -6 | -0.5% | 178,900 |
| 2022/01/12 | 1,132 | 1,162 | 1,122 | 1,161 | +44 | +3.9% | 214,600 |
| 2022/01/11 | 1,127 | 1,130 | 1,106 | 1,117 | +1 | +0.1% | 121,900 |
| 2022/01/07 | 1,113 | 1,133 | 1,102 | 1,116 | +14 | +1.3% | 171,600 |
| 2022/01/06 | 1,130 | 1,131 | 1,097 | 1,102 | -41 | -3.6% | 168,100 |
| 2022/01/05 | 1,140 | 1,147 | 1,135 | 1,143 | +7 | +0.6% | 187,700 |
| 2022/01/04 | 1,155 | 1,158 | 1,126 | 1,136 | +3 | +0.3% | 174,000 |
| 2021/12/30 | 1,100 | 1,138 | 1,099 | 1,133 | +30 | +2.7% | 222,500 |
| 2021/12/29 | 1,103 | 1,114 | 1,095 | 1,103 | -7 | -0.6% | 131,400 |
| 2021/12/28 | 1,098 | 1,111 | 1,089 | 1,110 | +28 | +2.6% | 163,000 |
| 2021/12/27 | 1,095 | 1,095 | 1,079 | 1,082 | -10 | -0.9% | 122,300 |
| 2021/12/24 | 1,060 | 1,096 | 1,057 | 1,092 | +33 | +3.1% | 270,900 |
| 2021/12/23 | 1,051 | 1,061 | 1,043 | 1,059 | +14 | +1.3% | 123,800 |
| 2021/12/22 | 1,033 | 1,045 | 1,024 | 1,045 | +7 | +0.7% | 138,600 |
| 2021/12/21 | 1,027 | 1,040 | 1,025 | 1,038 | +25 | +2.5% | 137,100 |
| 2021/12/20 | 1,049 | 1,049 | 1,013 | 1,013 | -45 | -4.3% | 148,100 |
| 2021/12/17 | 1,042 | 1,064 | 1,041 | 1,058 | +2 | +0.2% | 223,200 |
851～
900
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 | 87,800円 | +6.7% | -11.2% | 2.05% | 18.69倍 | 0.76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 | 249,400円 | +4.9% | +10.2% | 2.09% | 17.00倍 | 2.49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 | 158,000円 | +3.2% | -14.6% | 5.57% | 16.42倍 | 1.09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 | 215,400円 | -4.6% | -24.0% | 5.11% | 11.72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 | 290,100円 | +1.9% | +3.5% | 4.48% | 8.23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
