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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,158 | 1,226 | 1,150 | 1,170 | +37 | +3.3% | 2,543,000 |
| 2017/02/14 | 1,130 | 1,150 | 1,110 | 1,133 | +13 | +1.2% | 906,000 |
| 2017/02/13 | 1,133 | 1,142 | 1,108 | 1,120 | -1 | -0.1% | 659,000 |
| 2017/02/10 | 1,104 | 1,123 | 1,101 | 1,121 | +26 | +2.4% | 476,000 |
| 2017/02/09 | 1,087 | 1,107 | 1,078 | 1,095 | +12 | +1.1% | 389,000 |
| 2017/02/08 | 1,082 | 1,095 | 1,076 | 1,083 | +1 | +0.1% | 486,000 |
| 2017/02/07 | 1,073 | 1,083 | 1,061 | 1,082 | -5 | -0.5% | 553,000 |
| 2017/02/06 | 1,087 | 1,091 | 1,075 | 1,087 | +5 | +0.5% | 267,000 |
| 2017/02/03 | 1,100 | 1,118 | 1,081 | 1,082 | -18 | -1.6% | 366,000 |
| 2017/02/02 | 1,102 | 1,127 | 1,098 | 1,100 | +11 | +1% | 873,000 |
| 2017/02/01 | 1,064 | 1,092 | 1,061 | 1,089 | +15 | +1.4% | 426,000 |
| 2017/01/31 | 1,085 | 1,092 | 1,067 | 1,074 | -30 | -2.7% | 590,000 |
| 2017/01/30 | 1,094 | 1,110 | 1,085 | 1,104 | +5 | +0.5% | 524,000 |
| 2017/01/27 | 1,100 | 1,118 | 1,092 | 1,099 | -2 | -0.2% | 494,000 |
| 2017/01/26 | 1,088 | 1,110 | 1,087 | 1,101 | +27 | +2.5% | 805,000 |
| 2017/01/25 | 1,042 | 1,084 | 1,042 | 1,074 | +35 | +3.4% | 698,000 |
| 2017/01/24 | 1,040 | 1,046 | 1,038 | 1,039 | -8 | -0.8% | 269,000 |
| 2017/01/23 | 1,046 | 1,054 | 1,038 | 1,047 | -2 | -0.2% | 249,000 |
| 2017/01/20 | 1,045 | 1,053 | 1,033 | 1,049 | +4 | +0.4% | 396,000 |
| 2017/01/19 | 1,041 | 1,055 | 1,040 | 1,045 | +22 | +2.2% | 478,000 |
| 2017/01/18 | 1,003 | 1,029 | 1,003 | 1,023 | +4 | +0.4% | 390,000 |
| 2017/01/17 | 1,030 | 1,037 | 1,016 | 1,019 | -21 | -2% | 408,000 |
| 2017/01/16 | 1,059 | 1,063 | 1,035 | 1,040 | -24 | -2.3% | 288,000 |
| 2017/01/13 | 1,054 | 1,066 | 1,050 | 1,064 | +6 | +0.6% | 350,000 |
| 2017/01/12 | 1,066 | 1,068 | 1,047 | 1,058 | -10 | -0.9% | 472,000 |
| 2017/01/11 | 1,072 | 1,079 | 1,064 | 1,068 | -3 | -0.3% | 399,000 |
| 2017/01/10 | 1,093 | 1,093 | 1,063 | 1,071 | -14 | -1.3% | 599,000 |
| 2017/01/06 | 1,097 | 1,103 | 1,081 | 1,085 | -30 | -2.7% | 827,000 |
| 2017/01/05 | 1,090 | 1,141 | 1,079 | 1,115 | +46 | +4.3% | 1,839,000 |
| 2017/01/04 | 1,054 | 1,087 | 1,054 | 1,069 | +15 | +1.4% | 1,063,000 |
| 2016/12/30 | 1,032 | 1,058 | 1,026 | 1,054 | +13 | +1.2% | 492,000 |
| 2016/12/29 | 1,040 | 1,061 | 1,030 | 1,041 | -17 | -1.6% | 730,000 |
| 2016/12/28 | 1,053 | 1,074 | 1,050 | 1,058 | +17 | +1.6% | 822,000 |
| 2016/12/27 | 1,048 | 1,055 | 1,040 | 1,041 | -6 | -0.6% | 463,000 |
| 2016/12/26 | 1,041 | 1,053 | 1,040 | 1,047 | +1 | +0.1% | 238,000 |
| 2016/12/22 | 1,051 | 1,052 | 1,039 | 1,046 | -3 | -0.3% | 471,000 |
| 2016/12/21 | 1,075 | 1,083 | 1,045 | 1,049 | -6 | -0.6% | 929,000 |
| 2016/12/20 | 1,035 | 1,065 | 1,025 | 1,055 | +18 | +1.7% | 880,000 |
| 2016/12/19 | 1,038 | 1,043 | 1,028 | 1,037 | +5 | +0.5% | 583,000 |
| 2016/12/16 | 1,055 | 1,071 | 1,030 | 1,032 | -15 | -1.4% | 822,000 |
| 2016/12/15 | 1,029 | 1,054 | 1,020 | 1,047 | +17 | +1.7% | 1,058,000 |
| 2016/12/14 | 1,040 | 1,050 | 1,014 | 1,030 | -25 | -2.4% | 1,081,000 |
| 2016/12/13 | 1,038 | 1,056 | 1,020 | 1,055 | +13 | +1.2% | 848,000 |
| 2016/12/12 | 1,089 | 1,089 | 1,032 | 1,042 | -45 | -4.1% | 1,361,000 |
| 2016/12/09 | 1,076 | 1,093 | 1,070 | 1,087 | +11 | +1% | 1,168,000 |
| 2016/12/08 | 1,063 | 1,080 | 1,049 | 1,076 | +25 | +2.4% | 1,507,000 |
| 2016/12/07 | 1,027 | 1,058 | 1,027 | 1,051 | +24 | +2.3% | 1,198,000 |
| 2016/12/06 | 1,034 | 1,055 | 1,019 | 1,027 | -1 | -0.1% | 1,387,000 |
| 2016/12/05 | 1,003 | 1,031 | 984 | 1,028 | +23 | +2.3% | 1,515,000 |
| 2016/12/02 | 1,013 | 1,027 | 993 | 1,005 | -8 | -0.8% | 1,737,000 |
1901～
1950
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
