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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,218 | 1,251 | 1,216 | 1,230 | ±0 | ±0% | 242,900 |
| 2018/02/20 | 1,250 | 1,252 | 1,211 | 1,230 | -26 | -2.1% | 386,600 |
| 2018/02/19 | 1,236 | 1,258 | 1,218 | 1,256 | +26 | +2.1% | 681,400 |
| 2018/02/16 | 1,215 | 1,244 | 1,198 | 1,230 | +40 | +3.4% | 777,800 |
| 2018/02/15 | 1,175 | 1,196 | 1,148 | 1,190 | +135 | +12.8% | 1,187,300 |
| 2018/02/14 | 1,094 | 1,117 | 1,045 | 1,055 | -55 | -5% | 988,800 |
| 2018/02/13 | 1,120 | 1,141 | 1,090 | 1,110 | -32 | -2.8% | 823,900 |
| 2018/02/09 | 1,140 | 1,145 | 1,121 | 1,142 | -55 | -4.6% | 651,100 |
| 2018/02/08 | 1,186 | 1,218 | 1,186 | 1,197 | +15 | +1.3% | 349,500 |
| 2018/02/07 | 1,227 | 1,233 | 1,182 | 1,182 | +5 | +0.4% | 360,800 |
| 2018/02/06 | 1,192 | 1,206 | 1,137 | 1,177 | -75 | -6% | 731,500 |
| 2018/02/05 | 1,256 | 1,270 | 1,241 | 1,252 | -37 | -2.9% | 364,500 |
| 2018/02/02 | 1,295 | 1,303 | 1,278 | 1,289 | -19 | -1.5% | 256,600 |
| 2018/02/01 | 1,292 | 1,308 | 1,279 | 1,308 | +24 | +1.9% | 267,200 |
| 2018/01/31 | 1,267 | 1,301 | 1,266 | 1,284 | +5 | +0.4% | 434,900 |
| 2018/01/30 | 1,322 | 1,322 | 1,265 | 1,279 | -37 | -2.8% | 643,600 |
| 2018/01/29 | 1,289 | 1,323 | 1,289 | 1,316 | +25 | +1.9% | 479,900 |
| 2018/01/26 | 1,295 | 1,300 | 1,282 | 1,291 | -3 | -0.2% | 404,000 |
| 2018/01/25 | 1,295 | 1,311 | 1,285 | 1,294 | -5 | -0.4% | 455,300 |
| 2018/01/24 | 1,296 | 1,318 | 1,293 | 1,299 | -4 | -0.3% | 410,600 |
| 2018/01/23 | 1,306 | 1,311 | 1,298 | 1,303 | +12 | +0.9% | 414,600 |
| 2018/01/22 | 1,300 | 1,301 | 1,272 | 1,291 | -8 | -0.6% | 927,100 |
| 2018/01/19 | 1,308 | 1,314 | 1,290 | 1,299 | -2 | -0.2% | 584,100 |
| 2018/01/18 | 1,359 | 1,359 | 1,301 | 1,301 | -47 | -3.5% | 939,300 |
| 2018/01/17 | 1,349 | 1,355 | 1,339 | 1,348 | -12 | -0.9% | 477,500 |
| 2018/01/16 | 1,367 | 1,368 | 1,349 | 1,360 | -1 | -0.1% | 342,800 |
| 2018/01/15 | 1,353 | 1,366 | 1,349 | 1,361 | +12 | +0.9% | 401,400 |
| 2018/01/12 | 1,365 | 1,377 | 1,347 | 1,349 | -15 | -1.1% | 489,300 |
| 2018/01/11 | 1,373 | 1,374 | 1,355 | 1,364 | -19 | -1.4% | 464,400 |
| 2018/01/10 | 1,410 | 1,415 | 1,375 | 1,383 | -26 | -1.8% | 636,800 |
| 2018/01/09 | 1,379 | 1,415 | 1,370 | 1,409 | +43 | +3.1% | 821,800 |
| 2018/01/05 | 1,379 | 1,383 | 1,359 | 1,366 | -10 | -0.7% | 734,900 |
| 2018/01/04 | 1,385 | 1,398 | 1,360 | 1,376 | +7 | +0.5% | 743,200 |
| 2017/12/29 | 1,370 | 1,376 | 1,355 | 1,369 | +4 | +0.3% | 433,600 |
| 2017/12/28 | 1,400 | 1,415 | 1,361 | 1,365 | -30 | -2.2% | 660,300 |
| 2017/12/27 | 1,350 | 1,395 | 1,345 | 1,395 | +48 | +3.6% | 721,200 |
| 2017/12/26 | 1,352 | 1,380 | 1,340 | 1,347 | +5 | +0.4% | 795,200 |
| 2017/12/25 | 1,380 | 1,380 | 1,337 | 1,342 | -28 | -2% | 591,700 |
| 2017/12/22 | 1,358 | 1,374 | 1,353 | 1,370 | +2 | +0.1% | 487,500 |
| 2017/12/21 | 1,345 | 1,371 | 1,343 | 1,368 | +2 | +0.1% | 395,400 |
| 2017/12/20 | 1,330 | 1,372 | 1,330 | 1,366 | +36 | +2.7% | 529,000 |
| 2017/12/19 | 1,345 | 1,347 | 1,317 | 1,330 | -15 | -1.1% | 471,300 |
| 2017/12/18 | 1,291 | 1,354 | 1,285 | 1,345 | +75 | +5.9% | 1,182,400 |
| 2017/12/15 | 1,262 | 1,273 | 1,255 | 1,270 | ±0 | ±0% | 402,600 |
| 2017/12/14 | 1,249 | 1,271 | 1,247 | 1,270 | +21 | +1.7% | 514,200 |
| 2017/12/13 | 1,281 | 1,284 | 1,233 | 1,249 | -35 | -2.7% | 697,300 |
| 2017/12/12 | 1,289 | 1,308 | 1,280 | 1,284 | -2 | -0.2% | 547,200 |
| 2017/12/11 | 1,285 | 1,294 | 1,268 | 1,286 | +15 | +1.2% | 503,800 |
| 2017/12/08 | 1,255 | 1,280 | 1,255 | 1,271 | +3 | +0.2% | 592,600 |
| 2017/12/07 | 1,237 | 1,270 | 1,236 | 1,268 | +41 | +3.3% | 689,700 |
1651～
1700
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
