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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/11 | 1,035 | 1,036 | 998 | 1,014 | -15 | -1.5% | 873,000 |
| 2017/07/10 | 1,040 | 1,054 | 1,025 | 1,029 | +5 | +0.5% | 1,106,500 |
| 2017/07/07 | 1,019 | 1,035 | 1,011 | 1,024 | -8 | -0.8% | 631,300 |
| 2017/07/06 | 1,024 | 1,044 | 1,022 | 1,032 | +8 | +0.8% | 1,649,400 |
| 2017/07/05 | 1,003 | 1,024 | 995 | 1,024 | +41 | +4.2% | 1,584,700 |
| 2017/07/04 | 997 | 1,007 | 977 | 983 | -2 | -0.2% | 1,134,700 |
| 2017/07/03 | 986 | 998 | 981 | 985 | -3 | -0.3% | 670,200 |
| 2017/06/30 | 960 | 992 | 955 | 988 | +16 | +1.6% | 1,580,500 |
| 2017/06/29 | 952 | 972 | 948 | 972 | +26 | +2.7% | 1,139,600 |
| 2017/06/28 | 946 | 959 | 940 | 946 | -1 | -0.1% | 993,000 |
| 2017/06/27 | 900 | 948 | 900 | 947 | +54 | +6% | 1,785,200 |
| 2017/06/26 | 897 | 904 | 892 | 893 | -3 | -0.3% | 563,600 |
| 2017/06/23 | 897 | 901 | 889 | 896 | +5 | +0.6% | 404,200 |
| 2017/06/22 | 881 | 893 | 880 | 891 | +8 | +0.9% | 398,200 |
| 2017/06/21 | 895 | 897 | 882 | 883 | -14 | -1.6% | 489,300 |
| 2017/06/20 | 893 | 903 | 889 | 897 | +15 | +1.7% | 693,000 |
| 2017/06/19 | 873 | 883 | 870 | 882 | +6 | +0.7% | 348,600 |
| 2017/06/16 | 880 | 883 | 868 | 876 | +2 | +0.2% | 566,000 |
1951～
2000
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
