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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 3,400 | 3,405 | 3,370 | 3,370 | +5 | +0.1% | 292,200 |
| 2022/08/24 | 3,345 | 3,380 | 3,335 | 3,365 | +20 | +0.6% | 280,800 |
| 2022/08/23 | 3,315 | 3,345 | 3,310 | 3,345 | +40 | +1.2% | 387,200 |
| 2022/08/22 | 3,270 | 3,315 | 3,265 | 3,305 | ±0 | ±0% | 309,400 |
| 2022/08/19 | 3,310 | 3,310 | 3,280 | 3,305 | +10 | +0.3% | 225,100 |
| 2022/08/18 | 3,340 | 3,340 | 3,280 | 3,295 | -35 | -1.1% | 299,200 |
| 2022/08/17 | 3,300 | 3,330 | 3,290 | 3,330 | +60 | +1.8% | 343,400 |
| 2022/08/16 | 3,270 | 3,280 | 3,235 | 3,270 | -50 | -1.5% | 479,900 |
| 2022/08/15 | 3,310 | 3,330 | 3,290 | 3,320 | +5 | +0.2% | 363,100 |
| 2022/08/12 | 3,320 | 3,335 | 3,285 | 3,315 | +35 | +1.1% | 423,800 |
| 2022/08/10 | 3,275 | 3,295 | 3,260 | 3,280 | -10 | -0.3% | 292,100 |
| 2022/08/09 | 3,330 | 3,340 | 3,275 | 3,290 | -45 | -1.3% | 334,600 |
| 2022/08/08 | 3,295 | 3,370 | 3,280 | 3,335 | -15 | -0.4% | 510,200 |
| 2022/08/05 | 3,410 | 3,480 | 3,315 | 3,350 | -100 | -2.9% | 1,163,200 |
| 2022/08/04 | 3,425 | 3,460 | 3,395 | 3,450 | +40 | +1.2% | 410,900 |
| 2022/08/03 | 3,410 | 3,420 | 3,395 | 3,410 | +15 | +0.4% | 204,300 |
| 2022/08/02 | 3,430 | 3,430 | 3,350 | 3,395 | -70 | -2% | 399,300 |
| 2022/08/01 | 3,455 | 3,480 | 3,445 | 3,465 | +30 | +0.9% | 265,400 |
| 2022/07/29 | 3,450 | 3,465 | 3,410 | 3,435 | +20 | +0.6% | 339,600 |
| 2022/07/28 | 3,455 | 3,455 | 3,385 | 3,415 | -25 | -0.7% | 241,100 |
| 2022/07/27 | 3,425 | 3,450 | 3,385 | 3,440 | +25 | +0.7% | 183,500 |
| 2022/07/26 | 3,440 | 3,440 | 3,400 | 3,415 | +20 | +0.6% | 195,200 |
| 2022/07/25 | 3,390 | 3,445 | 3,385 | 3,395 | -60 | -1.7% | 336,600 |
| 2022/07/22 | 3,455 | 3,480 | 3,425 | 3,455 | +10 | +0.3% | 369,500 |
| 2022/07/21 | 3,400 | 3,455 | 3,395 | 3,445 | +15 | +0.4% | 293,100 |
| 2022/07/20 | 3,395 | 3,440 | 3,385 | 3,430 | +75 | +2.2% | 386,400 |
| 2022/07/19 | 3,345 | 3,370 | 3,325 | 3,355 | +20 | +0.6% | 266,000 |
| 2022/07/15 | 3,320 | 3,360 | 3,300 | 3,335 | +25 | +0.8% | 276,600 |
| 2022/07/14 | 3,250 | 3,320 | 3,245 | 3,310 | +30 | +0.9% | 225,900 |
| 2022/07/13 | 3,295 | 3,305 | 3,265 | 3,280 | ±0 | ±0% | 172,200 |
| 2022/07/12 | 3,360 | 3,360 | 3,265 | 3,280 | -75 | -2.2% | 286,000 |
| 2022/07/11 | 3,350 | 3,360 | 3,325 | 3,355 | +40 | +1.2% | 214,700 |
| 2022/07/08 | 3,350 | 3,360 | 3,315 | 3,315 | -20 | -0.6% | 374,700 |
| 2022/07/07 | 3,295 | 3,340 | 3,260 | 3,335 | +90 | +2.8% | 401,700 |
| 2022/07/06 | 3,230 | 3,285 | 3,230 | 3,245 | -50 | -1.5% | 236,700 |
| 2022/07/05 | 3,305 | 3,320 | 3,285 | 3,295 | +10 | +0.3% | 283,100 |
| 2022/07/04 | 3,240 | 3,285 | 3,235 | 3,285 | +70 | +2.2% | 285,200 |
| 2022/07/01 | 3,265 | 3,300 | 3,205 | 3,215 | -70 | -2.1% | 364,600 |
| 2022/06/30 | 3,275 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 412,300 |
| 2022/06/29 | 3,270 | 3,285 | 3,260 | 3,270 | -30 | -0.9% | 243,000 |
| 2022/06/28 | 3,260 | 3,305 | 3,255 | 3,300 | +30 | +0.9% | 267,800 |
| 2022/06/27 | 3,280 | 3,300 | 3,245 | 3,270 | +50 | +1.6% | 347,900 |
| 2022/06/24 | 3,185 | 3,225 | 3,165 | 3,220 | +35 | +1.1% | 310,600 |
| 2022/06/23 | 3,215 | 3,230 | 3,155 | 3,185 | -45 | -1.4% | 594,800 |
| 2022/06/22 | 3,275 | 3,285 | 3,230 | 3,230 | -20 | -0.6% | 268,400 |
| 2022/06/21 | 3,285 | 3,290 | 3,250 | 3,250 | +30 | +0.9% | 340,900 |
| 2022/06/20 | 3,305 | 3,320 | 3,205 | 3,220 | -70 | -2.1% | 428,500 |
| 2022/06/17 | 3,290 | 3,325 | 3,285 | 3,290 | -105 | -3.1% | 425,300 |
| 2022/06/16 | 3,350 | 3,410 | 3,325 | 3,395 | +75 | +2.3% | 477,800 |
| 2022/06/15 | 3,270 | 3,335 | 3,270 | 3,320 | +55 | +1.7% | 448,300 |
451～
500
件表示中 / 3485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 | 216,800円 | +7.9% | +119.2% | 4.61% | 20.76倍 | 0.61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 |
| 上村工業 | 1,090,000円 | +1.1% | -14.5% | 1.83% | 18.08倍 | 1.90倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| 太陽ＨＤ | 333,000円 | +7.7% | +2.8% | 2.40% | 15.52倍 | 1.86倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ノエビアＨＤ | 557,000円 | +0.7% | +0.9% | 3.95% | 24.39倍 | 3.94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 |
| 東亜合成 | 152,800円 | +5.6% | +4.8% | 3.80% | 15.36倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
