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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,675 | 2,682 | 2,628 | 2,638 | -9 | -0.3% | 644,700 |
| 2023/01/23 | 2,686 | 2,698 | 2,635 | 2,647 | +6 | +0.2% | 614,600 |
| 2023/01/20 | 2,613 | 2,647 | 2,613 | 2,641 | +21 | +0.8% | 443,700 |
| 2023/01/19 | 2,600 | 2,625 | 2,588 | 2,620 | +10 | +0.4% | 503,800 |
| 2023/01/18 | 2,522 | 2,622 | 2,520 | 2,610 | +100 | +4% | 1,068,800 |
| 2023/01/17 | 2,548 | 2,560 | 2,510 | 2,510 | -25 | -1% | 1,288,300 |
| 2023/01/16 | 2,545 | 2,592 | 2,531 | 2,535 | -480 | -15.9% | 2,517,500 |
| 2023/01/13 | 3,020 | 3,035 | 3,005 | 3,015 | -25 | -0.8% | 421,000 |
| 2023/01/12 | 3,030 | 3,060 | 3,030 | 3,040 | +10 | +0.3% | 372,000 |
| 2023/01/11 | 3,015 | 3,035 | 3,005 | 3,030 | +32 | +1.1% | 312,500 |
| 2023/01/10 | 3,010 | 3,025 | 2,996 | 2,998 | +5 | +0.2% | 311,500 |
| 2023/01/06 | 2,995 | 3,010 | 2,990 | 2,993 | -17 | -0.6% | 500,400 |
| 2023/01/05 | 2,995 | 3,010 | 2,994 | 3,010 | +19 | +0.6% | 387,400 |
| 2023/01/04 | 3,005 | 3,015 | 2,991 | 2,991 | -34 | -1.1% | 299,400 |
| 2022/12/30 | 3,030 | 3,045 | 3,015 | 3,025 | -5 | -0.2% | 181,900 |
| 2022/12/29 | 3,035 | 3,035 | 3,005 | 3,030 | -10 | -0.3% | 232,300 |
| 2022/12/28 | 3,010 | 3,040 | 2,999 | 3,040 | +30 | +1% | 427,600 |
| 2022/12/27 | 3,035 | 3,045 | 3,000 | 3,010 | -10 | -0.3% | 298,700 |
| 2022/12/26 | 3,005 | 3,025 | 3,000 | 3,020 | +10 | +0.3% | 333,200 |
| 2022/12/23 | 2,994 | 3,010 | 2,987 | 3,010 | -15 | -0.5% | 337,400 |
| 2022/12/22 | 3,030 | 3,040 | 3,015 | 3,025 | +25 | +0.8% | 322,900 |
| 2022/12/21 | 3,065 | 3,090 | 2,998 | 3,000 | -80 | -2.6% | 868,600 |
| 2022/12/20 | 3,140 | 3,145 | 3,065 | 3,080 | -60 | -1.9% | 603,600 |
| 2022/12/19 | 3,130 | 3,150 | 3,125 | 3,140 | -5 | -0.2% | 286,600 |
| 2022/12/16 | 3,160 | 3,170 | 3,140 | 3,145 | -40 | -1.3% | 587,900 |
| 2022/12/15 | 3,175 | 3,205 | 3,175 | 3,185 | -5 | -0.2% | 207,600 |
| 2022/12/14 | 3,175 | 3,205 | 3,165 | 3,190 | ±0 | ±0% | 287,700 |
| 2022/12/13 | 3,215 | 3,215 | 3,175 | 3,190 | ±0 | ±0% | 249,800 |
| 2022/12/12 | 3,190 | 3,210 | 3,185 | 3,190 | -5 | -0.2% | 220,100 |
| 2022/12/09 | 3,155 | 3,205 | 3,155 | 3,195 | +20 | +0.6% | 360,400 |
| 2022/12/08 | 3,185 | 3,195 | 3,150 | 3,175 | -25 | -0.8% | 409,500 |
| 2022/12/07 | 3,210 | 3,230 | 3,200 | 3,200 | ±0 | ±0% | 256,500 |
| 2022/12/06 | 3,205 | 3,220 | 3,185 | 3,200 | ±0 | ±0% | 247,500 |
| 2022/12/05 | 3,245 | 3,250 | 3,195 | 3,200 | -40 | -1.2% | 252,800 |
| 2022/12/02 | 3,280 | 3,285 | 3,225 | 3,240 | -75 | -2.3% | 393,500 |
| 2022/12/01 | 3,330 | 3,330 | 3,305 | 3,315 | +5 | +0.2% | 251,900 |
| 2022/11/30 | 3,330 | 3,335 | 3,295 | 3,310 | -5 | -0.2% | 365,900 |
| 2022/11/29 | 3,335 | 3,350 | 3,310 | 3,315 | ±0 | ±0% | 329,600 |
| 2022/11/28 | 3,365 | 3,385 | 3,310 | 3,315 | -60 | -1.8% | 429,300 |
| 2022/11/25 | 3,405 | 3,405 | 3,365 | 3,375 | -15 | -0.4% | 232,900 |
| 2022/11/24 | 3,410 | 3,420 | 3,380 | 3,390 | +30 | +0.9% | 345,900 |
| 2022/11/22 | 3,340 | 3,365 | 3,335 | 3,360 | +40 | +1.2% | 271,500 |
| 2022/11/21 | 3,315 | 3,320 | 3,295 | 3,320 | +15 | +0.5% | 286,600 |
| 2022/11/18 | 3,290 | 3,330 | 3,275 | 3,305 | -55 | -1.6% | 497,500 |
| 2022/11/17 | 3,335 | 3,375 | 3,335 | 3,360 | -5 | -0.1% | 193,700 |
| 2022/11/16 | 3,360 | 3,370 | 3,315 | 3,365 | -25 | -0.7% | 367,100 |
| 2022/11/15 | 3,365 | 3,415 | 3,360 | 3,390 | +20 | +0.6% | 317,500 |
| 2022/11/14 | 3,400 | 3,400 | 3,355 | 3,370 | -20 | -0.6% | 305,200 |
| 2022/11/11 | 3,415 | 3,415 | 3,355 | 3,390 | +15 | +0.4% | 522,300 |
| 2022/11/10 | 3,410 | 3,410 | 3,330 | 3,375 | -60 | -1.7% | 523,800 |
451～
500
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 | 213,800円 | +7.9% | +119.2% | 4.68% | 20.47倍 | 0.59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 | 148,600円 | +8.9% | +39.9% | 1.28% | 16.40倍 | 1.67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 | 269,100円 | +2.9% | +17.9% | 3.72% | 7.74倍 | 0.76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 | 150,600円 | +6.7% | +20.7% | 3.98% | 13.22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 | 495,000円 | +0.3% | +0.9% | 4.55% | 21.14倍 | 3.16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
