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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 3768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 | 87,900円 | +6.7% | -11.2% | 2.05% | 18.71倍 | 0.77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 | 160,300円 | +3.2% | -14.6% | 5.49% | 16.66倍 | 1.10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 | 215,600円 | -4.6% | -24.0% | 5.10% | 11.73倍 | 0.82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 | 288,200円 | +1.9% | +3.5% | 4.51% | 8.17倍 | 0.57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 |
| 日化産 | 240,600円 | -3.1% | -23.1% | 3.74% | 26.01倍 | 1.01倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
