デンカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,071 | 2,123.5 | 2,071 | 2,117.5 | +45.5 | +2.2% | 517,800 |
| 2024/11/20 | 2,064 | 2,093 | 2,062.5 | 2,072 | +13 | +0.6% | 327,100 |
| 2024/11/19 | 2,051.5 | 2,064 | 2,045.5 | 2,059 | +9.5 | +0.5% | 372,200 |
| 2024/11/18 | 2,022 | 2,056.5 | 2,018 | 2,049.5 | +15 | +0.7% | 534,600 |
| 2024/11/15 | 2,050 | 2,083 | 2,033 | 2,034.5 | +19 | +0.9% | 496,400 |
| 2024/11/14 | 2,043 | 2,072 | 2,015.5 | 2,015.5 | -24.5 | -1.2% | 424,300 |
| 2024/11/13 | 2,027 | 2,060 | 2,027 | 2,040 | +2 | +0.1% | 461,400 |
| 2024/11/12 | 2,040 | 2,053.5 | 2,027 | 2,038 | -7.5 | -0.4% | 396,400 |
| 2024/11/11 | 2,007.5 | 2,048.5 | 1,993 | 2,045.5 | +17.5 | +0.9% | 742,000 |
| 2024/11/08 | 2,200 | 2,215 | 2,025 | 2,028 | -161.5 | -7.4% | 1,433,300 |
| 2024/11/07 | 2,182 | 2,198.5 | 2,168 | 2,189.5 | +19 | +0.9% | 307,600 |
| 2024/11/06 | 2,163.5 | 2,194.5 | 2,149 | 2,170.5 | +47.5 | +2.2% | 325,700 |
| 2024/11/05 | 2,165 | 2,170 | 2,123 | 2,123 | -21 | -1% | 339,400 |
| 2024/11/01 | 2,150 | 2,160.5 | 2,138 | 2,144 | -21 | -1% | 375,800 |
| 2024/10/31 | 2,163 | 2,171.5 | 2,146 | 2,165 | +12.5 | +0.6% | 276,000 |
| 2024/10/30 | 2,150 | 2,157 | 2,136.5 | 2,152.5 | +10.5 | +0.5% | 522,400 |
| 2024/10/29 | 2,141.5 | 2,158 | 2,135 | 2,142 | +4.5 | +0.2% | 282,900 |
| 2024/10/28 | 2,111.5 | 2,144 | 2,101 | 2,137.5 | +2.5 | +0.1% | 274,200 |
| 2024/10/25 | 2,145.5 | 2,146.5 | 2,120.5 | 2,135 | -4.5 | -0.2% | 267,800 |
| 2024/10/24 | 2,133.5 | 2,149.5 | 2,116.5 | 2,139.5 | -5.5 | -0.3% | 400,600 |
| 2024/10/23 | 2,138 | 2,164.5 | 2,136 | 2,145 | -3.5 | -0.2% | 282,500 |
| 2024/10/22 | 2,159 | 2,159 | 2,123.5 | 2,148.5 | -11 | -0.5% | 408,900 |
| 2024/10/21 | 2,162 | 2,185 | 2,150.5 | 2,159.5 | -12.5 | -0.6% | 322,400 |
| 2024/10/18 | 2,168 | 2,174 | 2,155 | 2,172 | +17 | +0.8% | 364,000 |
| 2024/10/17 | 2,185 | 2,186.5 | 2,153.5 | 2,155 | -20.5 | -0.9% | 455,700 |
| 2024/10/16 | 2,180 | 2,205.5 | 2,172.5 | 2,175.5 | -33.5 | -1.5% | 319,700 |
| 2024/10/15 | 2,205 | 2,212.5 | 2,175 | 2,209 | -4 | -0.2% | 412,900 |
| 2024/10/11 | 2,220.5 | 2,225 | 2,207 | 2,213 | +8.5 | +0.4% | 394,400 |
| 2024/10/10 | 2,210.5 | 2,223 | 2,201.5 | 2,204.5 | -6 | -0.3% | 335,400 |
| 2024/10/09 | 2,225.5 | 2,228.5 | 2,188 | 2,210.5 | -2 | -0.1% | 410,400 |
| 2024/10/08 | 2,246 | 2,246.5 | 2,206.5 | 2,212.5 | -47 | -2.1% | 342,300 |
| 2024/10/07 | 2,267 | 2,272.5 | 2,246 | 2,259.5 | +18 | +0.8% | 396,500 |
| 2024/10/04 | 2,228.5 | 2,242 | 2,220 | 2,241.5 | -1.5 | -0.1% | 373,900 |
| 2024/10/03 | 2,300 | 2,309 | 2,237 | 2,243 | -16 | -0.7% | 530,100 |
| 2024/10/02 | 2,236.5 | 2,265 | 2,231 | 2,259 | +6 | +0.3% | 685,800 |
| 2024/10/01 | 2,253.5 | 2,260 | 2,232 | 2,253 | +0.5 | ±0% | 577,900 |
| 2024/09/30 | 2,227 | 2,268 | 2,218 | 2,252.5 | -52 | -2.3% | 515,300 |
| 2024/09/27 | 2,291 | 2,310 | 2,278 | 2,304.5 | -14 | -0.6% | 597,200 |
| 2024/09/26 | 2,300 | 2,322 | 2,282.5 | 2,318.5 | +35.5 | +1.6% | 537,400 |
| 2024/09/25 | 2,290 | 2,295 | 2,260 | 2,283 | +12 | +0.5% | 505,100 |
| 2024/09/24 | 2,275.5 | 2,286.5 | 2,263.5 | 2,271 | +4 | +0.2% | 524,900 |
| 2024/09/20 | 2,270 | 2,296.5 | 2,256.5 | 2,267 | +23.5 | +1% | 894,500 |
| 2024/09/19 | 2,249 | 2,261.5 | 2,239 | 2,243.5 | +25.5 | +1.1% | 506,300 |
| 2024/09/18 | 2,198.5 | 2,228 | 2,188.5 | 2,218 | +58 | +2.7% | 407,800 |
| 2024/09/17 | 2,149 | 2,176 | 2,132.5 | 2,160 | +12.5 | +0.6% | 513,700 |
| 2024/09/13 | 2,183 | 2,186 | 2,143 | 2,147.5 | -30 | -1.4% | 421,600 |
| 2024/09/12 | 2,176.5 | 2,189.5 | 2,150.5 | 2,177.5 | +38.5 | +1.8% | 407,500 |
| 2024/09/11 | 2,170 | 2,175.5 | 2,115 | 2,139 | -44 | -2% | 533,400 |
| 2024/09/10 | 2,205 | 2,212 | 2,183 | 2,183 | -12 | -0.5% | 238,700 |
| 2024/09/09 | 2,170 | 2,200.5 | 2,150.5 | 2,195 | -25 | -1.1% | 380,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「デンカ」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 |
|---|---|---|---|---|---|---|---|---|
| デンカ | 211,700円 | +7.9% | +119.2% | 4.72% | 20.27倍 | 0.58倍 |
|
特殊合成ゴムや機能樹脂など生産。注力中の電子先端分野が成長中。ワクチンや検査試薬なども |
| 大阪ソーダ | 146,800円 | +8.9% | +39.9% | 1.29% | 16.20倍 | 1.65倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| トクヤマ | 264,800円 | +2.9% | +17.9% | 3.78% | 7.62倍 | 0.75倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| 東亜合成 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19倍 | 0.78倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ノエビアＨＤ | 496,500円 | +0.3% | +0.9% | 4.53% | 21.20倍 | 3.17倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
