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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,232 | 1,249 | 1,221 | 1,227 | -5 | -0.4% | 650,300 |
| 2017/12/05 | 1,219 | 1,236 | 1,209 | 1,232 | +4 | +0.3% | 572,300 |
| 2017/12/04 | 1,241 | 1,253 | 1,226 | 1,228 | -19 | -1.5% | 442,500 |
| 2017/12/01 | 1,271 | 1,281 | 1,229 | 1,247 | -28 | -2.2% | 855,500 |
| 2017/11/30 | 1,286 | 1,291 | 1,265 | 1,275 | -15 | -1.2% | 675,900 |
| 2017/11/29 | 1,280 | 1,307 | 1,274 | 1,290 | +16 | +1.3% | 577,700 |
| 2017/11/28 | 1,298 | 1,310 | 1,267 | 1,274 | -20 | -1.5% | 624,600 |
| 2017/11/27 | 1,310 | 1,328 | 1,290 | 1,294 | -5 | -0.4% | 872,300 |
| 2017/11/24 | 1,289 | 1,323 | 1,284 | 1,299 | +13 | +1% | 1,472,200 |
| 2017/11/22 | 1,250 | 1,295 | 1,247 | 1,286 | +58 | +4.7% | 1,501,600 |
| 2017/11/21 | 1,224 | 1,248 | 1,218 | 1,228 | +30 | +2.5% | 1,028,600 |
| 2017/11/20 | 1,250 | 1,251 | 1,192 | 1,198 | -62 | -4.9% | 1,465,800 |
| 2017/11/17 | 1,269 | 1,283 | 1,251 | 1,260 | +1 | +0.1% | 1,152,000 |
| 2017/11/16 | 1,234 | 1,269 | 1,229 | 1,259 | +22 | +1.8% | 1,820,300 |
| 2017/11/15 | 1,205 | 1,300 | 1,205 | 1,237 | +47 | +3.9% | 3,920,100 |
| 2017/11/14 | 1,215 | 1,215 | 1,178 | 1,190 | -29 | -2.4% | 1,239,500 |
| 2017/11/13 | 1,195 | 1,226 | 1,175 | 1,219 | +35 | +3% | 1,241,300 |
| 2017/11/10 | 1,139 | 1,188 | 1,136 | 1,184 | +20 | +1.7% | 1,007,500 |
| 2017/11/09 | 1,170 | 1,204 | 1,146 | 1,164 | +9 | +0.8% | 1,444,200 |
| 2017/11/08 | 1,119 | 1,160 | 1,118 | 1,155 | +46 | +4.1% | 787,000 |
| 2017/11/07 | 1,090 | 1,111 | 1,078 | 1,109 | -6 | -0.5% | 2,222,600 |
| 2017/11/06 | 1,161 | 1,162 | 1,108 | 1,115 | -68 | -5.7% | 1,893,700 |
| 2017/11/02 | 1,184 | 1,190 | 1,166 | 1,183 | +6 | +0.5% | 692,900 |
| 2017/11/01 | 1,174 | 1,186 | 1,168 | 1,177 | -9 | -0.8% | 980,900 |
| 2017/10/31 | 1,200 | 1,206 | 1,186 | 1,186 | -12 | -1% | 443,600 |
| 2017/10/30 | 1,201 | 1,203 | 1,175 | 1,198 | ±0 | ±0% | 1,053,300 |
| 2017/10/27 | 1,190 | 1,205 | 1,189 | 1,198 | +14 | +1.2% | 501,900 |
| 2017/10/26 | 1,160 | 1,185 | 1,149 | 1,184 | +23 | +2% | 469,600 |
| 2017/10/25 | 1,173 | 1,191 | 1,157 | 1,161 | -14 | -1.2% | 741,700 |
| 2017/10/24 | 1,154 | 1,180 | 1,149 | 1,175 | +27 | +2.4% | 795,800 |
| 2017/10/23 | 1,170 | 1,174 | 1,138 | 1,148 | -7 | -0.6% | 924,700 |
| 2017/10/20 | 1,150 | 1,159 | 1,136 | 1,155 | +4 | +0.3% | 602,500 |
| 2017/10/19 | 1,155 | 1,163 | 1,147 | 1,151 | ±0 | ±0% | 656,500 |
| 2017/10/18 | 1,180 | 1,180 | 1,149 | 1,151 | -20 | -1.7% | 518,900 |
| 2017/10/17 | 1,182 | 1,187 | 1,162 | 1,171 | ±0 | ±0% | 383,100 |
| 2017/10/16 | 1,180 | 1,195 | 1,165 | 1,171 | -3 | -0.3% | 418,800 |
| 2017/10/13 | 1,172 | 1,175 | 1,149 | 1,174 | +9 | +0.8% | 648,900 |
| 2017/10/12 | 1,186 | 1,186 | 1,164 | 1,165 | -1 | -0.1% | 401,600 |
| 2017/10/11 | 1,175 | 1,190 | 1,164 | 1,166 | -5 | -0.4% | 617,900 |
| 2017/10/10 | 1,185 | 1,187 | 1,163 | 1,171 | -13 | -1.1% | 639,100 |
| 2017/10/06 | 1,185 | 1,203 | 1,179 | 1,184 | -2 | -0.2% | 651,200 |
| 2017/10/05 | 1,203 | 1,211 | 1,180 | 1,186 | -18 | -1.5% | 887,100 |
| 2017/10/04 | 1,212 | 1,228 | 1,197 | 1,204 | -3 | -0.2% | 548,700 |
| 2017/10/03 | 1,200 | 1,212 | 1,195 | 1,207 | +12 | +1% | 602,600 |
| 2017/10/02 | 1,214 | 1,219 | 1,192 | 1,195 | -5 | -0.4% | 470,900 |
| 2017/09/29 | 1,211 | 1,215 | 1,185 | 1,200 | -19 | -1.6% | 745,200 |
| 2017/09/28 | 1,168 | 1,222 | 1,163 | 1,219 | +71 | +6.2% | 2,116,100 |
| 2017/09/27 | 1,115 | 1,154 | 1,112 | 1,148 | +38 | +3.4% | 809,400 |
| 2017/09/26 | 1,125 | 1,125 | 1,104 | 1,110 | -13 | -1.2% | 680,500 |
| 2017/09/25 | 1,126 | 1,139 | 1,120 | 1,123 | -2 | -0.2% | 515,200 |
1701～
1750
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
