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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 853 | 864 | 852 | 859 | -1 | -0.1% | 764,000 |
| 2016/09/16 | 841 | 863 | 837 | 860 | +27 | +3.2% | 1,099,000 |
| 2016/09/15 | 822 | 838 | 818 | 833 | +5 | +0.6% | 750,000 |
| 2016/09/14 | 836 | 841 | 825 | 828 | -16 | -1.9% | 717,000 |
| 2016/09/13 | 843 | 853 | 834 | 844 | +2 | +0.2% | 1,323,000 |
| 2016/09/12 | 858 | 874 | 837 | 842 | -34 | -3.9% | 1,718,000 |
| 2016/09/09 | 840 | 885 | 836 | 876 | +28 | +3.3% | 1,423,000 |
| 2016/09/08 | 870 | 870 | 842 | 848 | -25 | -2.9% | 1,283,000 |
| 2016/09/07 | 865 | 896 | 865 | 873 | -11 | -1.2% | 1,219,000 |
| 2016/09/06 | 866 | 887 | 861 | 884 | +23 | +2.7% | 1,564,000 |
| 2016/09/05 | 838 | 863 | 796 | 861 | +23 | +2.7% | 2,511,000 |
| 2016/09/02 | 843 | 847 | 831 | 838 | -13 | -1.5% | 888,000 |
| 2016/09/01 | 860 | 864 | 842 | 851 | -18 | -2.1% | 1,098,000 |
| 2016/08/31 | 874 | 876 | 844 | 869 | +8 | +0.9% | 1,612,000 |
| 2016/08/30 | 890 | 895 | 852 | 861 | -47 | -5.2% | 2,107,000 |
| 2016/08/29 | 920 | 923 | 884 | 908 | -23 | -2.5% | 1,701,000 |
| 2016/08/26 | 937 | 938 | 926 | 931 | -12 | -1.3% | 930,000 |
| 2016/08/25 | 969 | 980 | 940 | 943 | -29 | -3% | 601,000 |
| 2016/08/24 | 971 | 986 | 954 | 972 | -8 | -0.8% | 751,000 |
| 2016/08/23 | 993 | 993 | 964 | 980 | -13 | -1.3% | 944,000 |
| 2016/08/22 | 966 | 999 | 950 | 993 | +34 | +3.5% | 1,234,000 |
| 2016/08/19 | 953 | 965 | 935 | 959 | +5 | +0.5% | 672,000 |
| 2016/08/18 | 957 | 970 | 947 | 954 | -14 | -1.4% | 818,000 |
| 2016/08/17 | 995 | 1,001 | 961 | 968 | -32 | -3.2% | 1,259,000 |
| 2016/08/16 | 1,051 | 1,051 | 996 | 1,000 | -46 | -4.4% | 1,168,000 |
| 2016/08/15 | 1,029 | 1,053 | 1,006 | 1,046 | +31 | +3.1% | 1,274,000 |
| 2016/08/12 | 1,080 | 1,087 | 1,007 | 1,015 | -43 | -4.1% | 1,803,000 |
| 2016/08/10 | 1,101 | 1,106 | 1,023 | 1,058 | -54 | -4.9% | 1,777,000 |
| 2016/08/09 | 1,098 | 1,119 | 1,070 | 1,112 | +21 | +1.9% | 771,000 |
| 2016/08/08 | 1,138 | 1,138 | 1,073 | 1,091 | -34 | -3% | 1,062,000 |
| 2016/08/05 | 1,145 | 1,158 | 1,119 | 1,125 | -33 | -2.8% | 774,000 |
| 2016/08/04 | 1,171 | 1,178 | 1,146 | 1,158 | -11 | -0.9% | 1,013,000 |
| 2016/08/03 | 1,123 | 1,179 | 1,112 | 1,169 | +90 | +8.3% | 2,127,000 |
| 2016/08/02 | 1,088 | 1,092 | 1,063 | 1,079 | -14 | -1.3% | 392,000 |
| 2016/08/01 | 1,095 | 1,110 | 1,086 | 1,093 | -25 | -2.2% | 571,000 |
| 2016/07/29 | 1,107 | 1,124 | 1,078 | 1,118 | +11 | +1% | 721,000 |
| 2016/07/28 | 1,098 | 1,116 | 1,077 | 1,107 | +19 | +1.7% | 539,000 |
| 2016/07/27 | 1,081 | 1,099 | 1,057 | 1,088 | -4 | -0.4% | 1,225,000 |
| 2016/07/26 | 1,121 | 1,145 | 1,091 | 1,092 | -37 | -3.3% | 572,000 |
| 2016/07/25 | 1,128 | 1,143 | 1,107 | 1,129 | +12 | +1.1% | 821,000 |
| 2016/07/22 | 1,140 | 1,143 | 1,112 | 1,117 | -43 | -3.7% | 711,000 |
| 2016/07/21 | 1,145 | 1,177 | 1,142 | 1,160 | +36 | +3.2% | 1,072,000 |
| 2016/07/20 | 1,121 | 1,146 | 1,112 | 1,124 | +15 | +1.4% | 909,000 |
| 2016/07/19 | 1,080 | 1,110 | 1,045 | 1,109 | +45 | +4.2% | 1,142,000 |
| 2016/07/15 | 1,050 | 1,095 | 1,046 | 1,064 | +25 | +2.4% | 1,148,000 |
| 2016/07/14 | 1,053 | 1,057 | 1,025 | 1,039 | -18 | -1.7% | 634,000 |
| 2016/07/13 | 1,044 | 1,065 | 1,032 | 1,057 | +35 | +3.4% | 894,000 |
| 2016/07/12 | 1,055 | 1,058 | 1,017 | 1,022 | -21 | -2% | 1,192,000 |
| 2016/07/11 | 1,060 | 1,066 | 1,033 | 1,043 | +10 | +1% | 1,389,000 |
| 2016/07/08 | 1,070 | 1,074 | 1,031 | 1,033 | -44 | -4.1% | 1,175,000 |
2151～
2200
件表示中 / 3738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 | 85,300円 | +9.1% | +10.9% | 2.11% | 14.85倍 | 0.74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 |
| ＤＮＣ | 67,100円 | -1.6% | -28.8% | 5.66% | 9.05倍 | 0.54倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 有沢製 | 146,300円 | +3.2% | -14.6% | 6.02% | 15.19倍 | 1.00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 |
| コ タ | 146,700円 | +3.1% | +6.2% | 1.36% | 29.76倍 | 3.63倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 日特塗 | 201,900円 | -4.6% | -24.0% | 5.45% | 10.98倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
