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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 975 | 977 | 960 | 965 | -14 | -1.4% | 120,800 |
| 2025/01/10 | 983 | 988 | 978 | 979 | -10 | -1% | 91,500 |
| 2025/01/09 | 984 | 995 | 977 | 989 | +4 | +0.4% | 144,600 |
| 2025/01/08 | 996 | 1,009 | 982 | 985 | -9 | -0.9% | 145,100 |
| 2025/01/07 | 989 | 999 | 971 | 994 | +13 | +1.3% | 205,500 |
| 2025/01/06 | 975 | 988 | 974 | 981 | +4 | +0.4% | 149,200 |
| 2024/12/30 | 988 | 989 | 971 | 977 | -14 | -1.4% | 157,000 |
| 2024/12/27 | 986 | 995 | 981 | 991 | +10 | +1% | 119,100 |
| 2024/12/26 | 1,003 | 1,003 | 975 | 981 | -23 | -2.3% | 317,600 |
| 2024/12/25 | 1,008 | 1,008 | 993 | 1,004 | ±0 | ±0% | 101,100 |
| 2024/12/24 | 1,013 | 1,019 | 1,004 | 1,004 | -4 | -0.4% | 77,600 |
| 2024/12/23 | 1,011 | 1,018 | 1,004 | 1,008 | +4 | +0.4% | 97,900 |
| 2024/12/20 | 1,013 | 1,025 | 1,004 | 1,004 | +1 | +0.1% | 199,700 |
| 2024/12/19 | 988 | 1,014 | 986 | 1,003 | -5 | -0.5% | 197,300 |
| 2024/12/18 | 1,030 | 1,030 | 1,008 | 1,008 | -28 | -2.7% | 263,400 |
| 2024/12/17 | 1,077 | 1,077 | 1,033 | 1,036 | -33 | -3.1% | 189,300 |
| 2024/12/16 | 1,036 | 1,085 | 1,036 | 1,069 | +40 | +3.9% | 332,500 |
| 2024/12/13 | 1,014 | 1,047 | 1,014 | 1,029 | +1 | +0.1% | 220,400 |
| 2024/12/12 | 1,048 | 1,051 | 1,028 | 1,028 | -11 | -1.1% | 165,800 |
| 2024/12/11 | 1,037 | 1,043 | 1,028 | 1,039 | -5 | -0.5% | 177,500 |
| 2024/12/10 | 1,072 | 1,073 | 1,043 | 1,044 | -31 | -2.9% | 287,700 |
| 2024/12/09 | 1,066 | 1,084 | 1,059 | 1,075 | +8 | +0.7% | 132,800 |
| 2024/12/06 | 1,065 | 1,073 | 1,061 | 1,067 | -5 | -0.5% | 135,800 |
| 2024/12/05 | 1,085 | 1,085 | 1,070 | 1,072 | -11 | -1% | 152,300 |
| 2024/12/04 | 1,126 | 1,129 | 1,081 | 1,083 | -43 | -3.8% | 260,200 |
| 2024/12/03 | 1,079 | 1,130 | 1,076 | 1,126 | +69 | +6.5% | 471,100 |
| 2024/12/02 | 1,099 | 1,099 | 1,057 | 1,057 | -38 | -3.5% | 250,200 |
| 2024/11/29 | 1,076 | 1,101 | 1,063 | 1,095 | +6 | +0.6% | 426,100 |
| 2024/11/28 | 1,077 | 1,095 | 1,072 | 1,089 | -2 | -0.2% | 335,400 |
| 2024/11/27 | 1,078 | 1,110 | 1,070 | 1,091 | +2 | +0.2% | 695,900 |
| 2024/11/26 | 1,081 | 1,105 | 1,074 | 1,089 | +12 | +1.1% | 822,900 |
| 2024/11/25 | 1,057 | 1,086 | 1,038 | 1,077 | +34 | +3.3% | 599,500 |
| 2024/11/22 | 1,001 | 1,054 | 995 | 1,043 | +37 | +3.7% | 702,300 |
| 2024/11/21 | 1,000 | 1,026 | 996 | 1,006 | +11 | +1.1% | 521,400 |
| 2024/11/20 | 969 | 1,001 | 961 | 995 | +21 | +2.2% | 541,700 |
| 2024/11/19 | 960 | 977 | 946 | 974 | +29 | +3.1% | 444,500 |
| 2024/11/18 | 945 | 961 | 943 | 945 | -9 | -0.9% | 213,800 |
| 2024/11/15 | 953 | 971 | 937 | 954 | +1 | +0.1% | 524,900 |
| 2024/11/14 | 936 | 961 | 934 | 953 | +23 | +2.5% | 317,600 |
| 2024/11/13 | 925 | 946 | 923 | 930 | -1 | -0.1% | 526,400 |
| 2024/11/12 | 915 | 956 | 903 | 931 | +21 | +2.3% | 596,000 |
| 2024/11/11 | 960 | 977 | 910 | 910 | -95 | -9.5% | 1,245,000 |
| 2024/11/08 | 1,030 | 1,040 | 1,005 | 1,005 | -6 | -0.6% | 299,700 |
| 2024/11/07 | 993 | 1,011 | 991 | 1,011 | +25 | +2.5% | 198,100 |
| 2024/11/06 | 977 | 1,002 | 975 | 986 | +11 | +1.1% | 246,000 |
| 2024/11/05 | 970 | 987 | 970 | 975 | +4 | +0.4% | 171,000 |
| 2024/11/01 | 967 | 983 | 955 | 971 | -11 | -1.1% | 271,500 |
| 2024/10/31 | 973 | 982 | 969 | 982 | +14 | +1.4% | 150,200 |
| 2024/10/30 | 963 | 980 | 963 | 968 | +4 | +0.4% | 407,000 |
| 2024/10/29 | 963 | 975 | 959 | 964 | +4 | +0.4% | 100,100 |
151～
200
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
