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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/01 | 990 | 1,018 | 973 | 1,013 | +63 | +6.6% | 3,587,000 |
| 2016/11/30 | 917 | 953 | 911 | 950 | +43 | +4.7% | 2,148,000 |
| 2016/11/29 | 919 | 928 | 905 | 907 | -15 | -1.6% | 674,000 |
| 2016/11/28 | 909 | 924 | 898 | 922 | +20 | +2.2% | 1,259,000 |
| 2016/11/25 | 868 | 910 | 865 | 902 | +42 | +4.9% | 2,135,000 |
| 2016/11/24 | 863 | 867 | 857 | 860 | ±0 | ±0% | 551,000 |
| 2016/11/22 | 865 | 872 | 854 | 860 | -8 | -0.9% | 543,000 |
| 2016/11/21 | 864 | 879 | 855 | 868 | +10 | +1.2% | 955,000 |
| 2016/11/18 | 865 | 868 | 853 | 858 | +5 | +0.6% | 741,000 |
| 2016/11/17 | 833 | 863 | 832 | 853 | +20 | +2.4% | 1,278,000 |
| 2016/11/16 | 838 | 839 | 812 | 833 | +6 | +0.7% | 1,118,000 |
| 2016/11/15 | 844 | 865 | 821 | 827 | -47 | -5.4% | 2,335,000 |
| 2016/11/14 | 845 | 875 | 843 | 874 | +35 | +4.2% | 1,077,000 |
| 2016/11/11 | 865 | 867 | 835 | 839 | -19 | -2.2% | 743,000 |
| 2016/11/10 | 848 | 863 | 837 | 858 | +53 | +6.6% | 875,000 |
| 2016/11/09 | 868 | 868 | 790 | 805 | -52 | -6.1% | 1,245,000 |
| 2016/11/08 | 870 | 874 | 852 | 857 | -11 | -1.3% | 429,000 |
| 2016/11/07 | 866 | 875 | 858 | 868 | +21 | +2.5% | 618,000 |
2101～
2150
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
