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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 965 | 975 | 963 | 971 | +7 | +0.7% | 176,800 |
| 2024/06/25 | 959 | 967 | 954 | 964 | +10 | +1% | 135,300 |
| 2024/06/24 | 945 | 958 | 945 | 954 | +10 | +1.1% | 174,100 |
| 2024/06/21 | 980 | 980 | 940 | 944 | -9 | -0.9% | 370,200 |
| 2024/06/20 | 977 | 978 | 945 | 953 | -24 | -2.5% | 188,100 |
| 2024/06/19 | 980 | 990 | 961 | 977 | ±0 | ±0% | 199,300 |
| 2024/06/18 | 944 | 981 | 942 | 977 | +48 | +5.2% | 369,500 |
| 2024/06/17 | 950 | 952 | 915 | 929 | -24 | -2.5% | 266,800 |
| 2024/06/14 | 907 | 954 | 906 | 953 | +31 | +3.4% | 435,000 |
| 2024/06/13 | 928 | 935 | 913 | 922 | +2 | +0.2% | 213,000 |
| 2024/06/12 | 910 | 925 | 909 | 920 | +5 | +0.5% | 164,700 |
| 2024/06/11 | 912 | 922 | 904 | 915 | +10 | +1.1% | 163,700 |
| 2024/06/10 | 909 | 913 | 896 | 905 | +8 | +0.9% | 158,600 |
| 2024/06/07 | 893 | 915 | 893 | 897 | +2 | +0.2% | 193,900 |
| 2024/06/06 | 903 | 903 | 887 | 895 | +4 | +0.4% | 173,600 |
| 2024/06/05 | 901 | 915 | 891 | 891 | -17 | -1.9% | 316,000 |
| 2024/06/04 | 886 | 912 | 878 | 908 | +26 | +2.9% | 316,500 |
| 2024/06/03 | 878 | 894 | 875 | 882 | +4 | +0.5% | 369,800 |
| 2024/05/31 | 878 | 896 | 866 | 878 | -7 | -0.8% | 1,977,900 |
| 2024/05/30 | 888 | 890 | 869 | 885 | -1 | -0.1% | 271,100 |
| 2024/05/29 | 891 | 905 | 880 | 886 | -4 | -0.4% | 309,700 |
| 2024/05/28 | 848 | 894 | 847 | 890 | +46 | +5.5% | 312,800 |
| 2024/05/27 | 861 | 861 | 842 | 844 | -17 | -2% | 298,700 |
| 2024/05/24 | 850 | 863 | 846 | 861 | -3 | -0.3% | 245,600 |
| 2024/05/23 | 863 | 870 | 855 | 864 | +4 | +0.5% | 242,900 |
| 2024/05/22 | 872 | 887 | 860 | 860 | -19 | -2.2% | 182,400 |
| 2024/05/21 | 895 | 906 | 878 | 879 | -10 | -1.1% | 239,400 |
| 2024/05/20 | 860 | 889 | 853 | 889 | +16 | +1.8% | 401,200 |
| 2024/05/17 | 876 | 887 | 855 | 873 | -2 | -0.2% | 557,500 |
| 2024/05/16 | 950 | 961 | 868 | 875 | -132 | -13.1% | 1,000,700 |
| 2024/05/15 | 1,008 | 1,013 | 978 | 1,007 | -11 | -1.1% | 768,100 |
| 2024/05/14 | 1,023 | 1,034 | 1,014 | 1,018 | -10 | -1% | 205,600 |
| 2024/05/13 | 1,026 | 1,037 | 1,020 | 1,028 | -1 | -0.1% | 180,800 |
| 2024/05/10 | 1,053 | 1,053 | 1,023 | 1,029 | -16 | -1.5% | 146,500 |
| 2024/05/09 | 1,043 | 1,061 | 1,038 | 1,045 | +9 | +0.9% | 143,100 |
| 2024/05/08 | 1,060 | 1,060 | 1,035 | 1,036 | -21 | -2% | 152,200 |
| 2024/05/07 | 1,060 | 1,067 | 1,050 | 1,057 | -1 | -0.1% | 144,600 |
| 2024/05/02 | 1,036 | 1,064 | 1,036 | 1,058 | +14 | +1.3% | 169,300 |
| 2024/05/01 | 1,056 | 1,060 | 1,037 | 1,044 | -38 | -3.5% | 262,400 |
| 2024/04/30 | 1,054 | 1,086 | 1,044 | 1,082 | +43 | +4.1% | 402,500 |
| 2024/04/26 | 1,028 | 1,047 | 1,021 | 1,039 | +7 | +0.7% | 444,000 |
| 2024/04/25 | 1,025 | 1,044 | 1,025 | 1,032 | +7 | +0.7% | 223,900 |
| 2024/04/24 | 1,001 | 1,028 | 1,001 | 1,025 | +28 | +2.8% | 282,800 |
| 2024/04/23 | 992 | 1,017 | 981 | 997 | +9 | +0.9% | 189,100 |
| 2024/04/22 | 994 | 998 | 980 | 988 | +9 | +0.9% | 125,200 |
| 2024/04/19 | 1,000 | 1,004 | 958 | 979 | -20 | -2% | 329,100 |
| 2024/04/18 | 997 | 1,009 | 978 | 999 | -12 | -1.2% | 234,500 |
| 2024/04/17 | 985 | 1,023 | 980 | 1,011 | +41 | +4.2% | 469,900 |
| 2024/04/16 | 979 | 984 | 951 | 970 | -23 | -2.3% | 287,600 |
| 2024/04/15 | 985 | 997 | 975 | 993 | -3 | -0.3% | 182,200 |
251～
300
件表示中 / 3735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 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73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 | 66,300円 | -1.6% | -28.8% | 5.73% | 8.94倍 | 0.53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 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75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
