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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,140 | 1,142 | 1,096 | 1,125 | -19 | -1.7% | 974,200 |
| 2017/09/21 | 1,159 | 1,159 | 1,141 | 1,144 | -10 | -0.9% | 600,200 |
| 2017/09/20 | 1,150 | 1,170 | 1,149 | 1,154 | +16 | +1.4% | 1,320,700 |
| 2017/09/19 | 1,142 | 1,165 | 1,128 | 1,138 | +20 | +1.8% | 1,254,600 |
| 2017/09/15 | 1,102 | 1,125 | 1,085 | 1,118 | -1 | -0.1% | 1,101,000 |
| 2017/09/14 | 1,130 | 1,133 | 1,111 | 1,119 | -5 | -0.4% | 784,900 |
| 2017/09/13 | 1,125 | 1,138 | 1,109 | 1,124 | +7 | +0.6% | 1,082,700 |
| 2017/09/12 | 1,116 | 1,130 | 1,105 | 1,117 | +14 | +1.3% | 1,150,500 |
| 2017/09/11 | 1,079 | 1,110 | 1,067 | 1,103 | +37 | +3.5% | 1,345,100 |
| 2017/09/08 | 1,060 | 1,075 | 1,056 | 1,066 | +9 | +0.9% | 808,400 |
| 2017/09/07 | 1,047 | 1,063 | 1,036 | 1,057 | +16 | +1.5% | 760,700 |
| 2017/09/06 | 1,018 | 1,045 | 1,006 | 1,041 | +12 | +1.2% | 683,900 |
| 2017/09/05 | 1,039 | 1,053 | 1,026 | 1,029 | -2 | -0.2% | 957,200 |
| 2017/09/04 | 1,050 | 1,052 | 1,013 | 1,031 | -29 | -2.7% | 980,000 |
| 2017/09/01 | 1,082 | 1,084 | 1,052 | 1,060 | -8 | -0.7% | 718,800 |
| 2017/08/31 | 1,059 | 1,082 | 1,051 | 1,068 | +13 | +1.2% | 965,300 |
| 2017/08/30 | 1,059 | 1,066 | 1,043 | 1,055 | +2 | +0.2% | 800,500 |
| 2017/08/29 | 1,095 | 1,095 | 1,053 | 1,053 | -52 | -4.7% | 1,015,500 |
| 2017/08/28 | 1,097 | 1,115 | 1,080 | 1,105 | +5 | +0.5% | 1,008,800 |
| 2017/08/25 | 1,076 | 1,103 | 1,073 | 1,100 | +28 | +2.6% | 1,423,800 |
| 2017/08/24 | 1,035 | 1,079 | 1,031 | 1,072 | +41 | +4% | 1,720,900 |
| 2017/08/23 | 1,061 | 1,061 | 1,024 | 1,031 | -14 | -1.3% | 1,521,500 |
| 2017/08/22 | 1,042 | 1,062 | 1,021 | 1,045 | -1 | -0.1% | 1,459,400 |
| 2017/08/21 | 1,123 | 1,138 | 1,032 | 1,046 | -101 | -8.8% | 3,565,500 |
| 2017/08/18 | 1,116 | 1,147 | 1,114 | 1,147 | +3 | +0.3% | 1,684,000 |
| 2017/08/17 | 1,118 | 1,152 | 1,107 | 1,144 | +11 | +1% | 2,029,400 |
| 2017/08/16 | 1,070 | 1,138 | 1,065 | 1,133 | +75 | +7.1% | 4,107,500 |
| 2017/08/15 | 1,043 | 1,062 | 1,038 | 1,058 | +30 | +2.9% | 1,641,300 |
| 2017/08/14 | 1,050 | 1,086 | 1,007 | 1,028 | +8 | +0.8% | 2,537,500 |
| 2017/08/10 | 1,005 | 1,043 | 996 | 1,020 | +11 | +1.1% | 1,915,700 |
| 2017/08/09 | 987 | 1,009 | 980 | 1,009 | +37 | +3.8% | 1,906,000 |
| 2017/08/08 | 966 | 977 | 963 | 972 | +6 | +0.6% | 580,600 |
| 2017/08/07 | 988 | 989 | 938 | 966 | -28 | -2.8% | 1,760,600 |
| 2017/08/04 | 998 | 1,006 | 985 | 994 | -11 | -1.1% | 573,200 |
| 2017/08/03 | 986 | 1,008 | 982 | 1,005 | +19 | +1.9% | 750,800 |
| 2017/08/02 | 990 | 995 | 981 | 986 | -5 | -0.5% | 434,700 |
| 2017/08/01 | 1,002 | 1,013 | 987 | 991 | -19 | -1.9% | 744,200 |
| 2017/07/31 | 977 | 1,017 | 971 | 1,010 | +27 | +2.7% | 1,135,900 |
| 2017/07/28 | 1,008 | 1,013 | 974 | 983 | -29 | -2.9% | 960,200 |
| 2017/07/27 | 1,005 | 1,016 | 977 | 1,012 | -2 | -0.2% | 1,126,700 |
| 2017/07/26 | 1,023 | 1,023 | 1,006 | 1,014 | +7 | +0.7% | 400,900 |
| 2017/07/25 | 1,023 | 1,034 | 1,004 | 1,007 | -9 | -0.9% | 635,300 |
| 2017/07/24 | 1,037 | 1,037 | 1,001 | 1,016 | -30 | -2.9% | 1,270,300 |
| 2017/07/21 | 1,068 | 1,068 | 1,044 | 1,046 | -13 | -1.2% | 1,168,500 |
| 2017/07/20 | 1,033 | 1,073 | 1,033 | 1,059 | +28 | +2.7% | 1,569,000 |
| 2017/07/19 | 1,038 | 1,053 | 1,031 | 1,031 | -20 | -1.9% | 803,200 |
| 2017/07/18 | 1,044 | 1,055 | 1,039 | 1,051 | +16 | +1.5% | 1,126,800 |
| 2017/07/14 | 1,024 | 1,053 | 1,012 | 1,035 | +28 | +2.8% | 1,714,400 |
| 2017/07/13 | 1,008 | 1,012 | 990 | 1,007 | +4 | +0.4% | 872,000 |
| 2017/07/12 | 1,014 | 1,015 | 999 | 1,003 | -11 | -1.1% | 599,900 |
1751～
1800
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
