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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 968 | 968 | 941 | 947 | -13 | -1.4% | 1,292,300 |
| 2017/03/31 | 974 | 980 | 960 | 960 | -5 | -0.5% | 962,000 |
| 2017/03/30 | 982 | 984 | 960 | 965 | -19 | -1.9% | 857,000 |
| 2017/03/29 | 987 | 990 | 979 | 984 | +1 | +0.1% | 501,000 |
| 2017/03/28 | 981 | 990 | 978 | 983 | +10 | +1% | 474,000 |
| 2017/03/27 | 998 | 1,000 | 970 | 973 | -31 | -3.1% | 982,000 |
| 2017/03/24 | 986 | 1,008 | 978 | 1,004 | +21 | +2.1% | 1,007,000 |
| 2017/03/23 | 984 | 989 | 978 | 983 | -1 | -0.1% | 512,000 |
| 2017/03/22 | 981 | 997 | 979 | 984 | -17 | -1.7% | 847,000 |
| 2017/03/21 | 1,025 | 1,025 | 997 | 1,001 | -21 | -2.1% | 1,075,000 |
| 2017/03/17 | 1,021 | 1,035 | 1,011 | 1,022 | -2 | -0.2% | 1,006,000 |
| 2017/03/16 | 1,013 | 1,033 | 1,002 | 1,024 | +19 | +1.9% | 1,602,000 |
| 2017/03/15 | 1,003 | 1,010 | 999 | 1,005 | -5 | -0.5% | 1,050,000 |
| 2017/03/14 | 995 | 1,012 | 993 | 1,010 | +18 | +1.8% | 571,000 |
| 2017/03/13 | 1,006 | 1,007 | 991 | 992 | -23 | -2.3% | 1,172,000 |
| 2017/03/10 | 1,004 | 1,015 | 992 | 1,015 | +22 | +2.2% | 1,323,000 |
| 2017/03/09 | 991 | 1,002 | 987 | 993 | +7 | +0.7% | 1,095,000 |
| 2017/03/08 | 996 | 996 | 974 | 986 | -16 | -1.6% | 1,336,000 |
| 2017/03/07 | 1,023 | 1,026 | 996 | 1,002 | -20 | -2% | 1,593,000 |
| 2017/03/06 | 1,031 | 1,031 | 1,006 | 1,022 | -9 | -0.9% | 1,487,000 |
| 2017/03/03 | 1,065 | 1,065 | 1,021 | 1,031 | -57 | -5.2% | 2,037,000 |
| 2017/03/02 | 1,098 | 1,099 | 1,082 | 1,088 | +11 | +1% | 645,000 |
| 2017/03/01 | 1,075 | 1,077 | 1,047 | 1,077 | +9 | +0.8% | 1,155,000 |
| 2017/02/28 | 1,085 | 1,091 | 1,064 | 1,068 | -13 | -1.2% | 1,115,000 |
| 2017/02/27 | 1,106 | 1,107 | 1,075 | 1,081 | -34 | -3% | 793,000 |
| 2017/02/24 | 1,120 | 1,128 | 1,108 | 1,115 | -12 | -1.1% | 494,000 |
| 2017/02/23 | 1,132 | 1,140 | 1,121 | 1,127 | -3 | -0.3% | 543,000 |
| 2017/02/22 | 1,168 | 1,180 | 1,119 | 1,130 | -26 | -2.2% | 1,353,000 |
| 2017/02/21 | 1,157 | 1,167 | 1,142 | 1,156 | -3 | -0.3% | 696,000 |
| 2017/02/20 | 1,180 | 1,180 | 1,157 | 1,159 | -35 | -2.9% | 658,000 |
| 2017/02/17 | 1,190 | 1,196 | 1,172 | 1,194 | +3 | +0.3% | 703,000 |
| 2017/02/16 | 1,190 | 1,206 | 1,179 | 1,191 | +21 | +1.8% | 1,200,000 |
| 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 |
2051～
2100
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
