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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,410 | 3,410 | 3,330 | 3,375 | -60 | -1.7% | 523,800 |
| 2022/11/09 | 3,530 | 3,530 | 3,390 | 3,435 | -135 | -3.8% | 740,300 |
| 2022/11/08 | 3,425 | 3,620 | 3,340 | 3,570 | +120 | +3.5% | 1,226,100 |
| 2022/11/07 | 3,465 | 3,470 | 3,425 | 3,450 | -10 | -0.3% | 315,500 |
| 2022/11/04 | 3,440 | 3,465 | 3,420 | 3,460 | -35 | -1% | 313,100 |
| 2022/11/02 | 3,480 | 3,550 | 3,470 | 3,495 | -15 | -0.4% | 477,200 |
| 2022/11/01 | 3,470 | 3,515 | 3,455 | 3,510 | +65 | +1.9% | 518,300 |
| 2022/10/31 | 3,425 | 3,460 | 3,400 | 3,445 | +20 | +0.6% | 430,100 |
| 2022/10/28 | 3,425 | 3,455 | 3,405 | 3,425 | -5 | -0.1% | 638,300 |
| 2022/10/27 | 3,410 | 3,445 | 3,380 | 3,430 | +5 | +0.1% | 675,000 |
| 2022/10/26 | 3,445 | 3,505 | 3,415 | 3,425 | +205 | +6.4% | 1,754,900 |
| 2022/10/25 | 3,235 | 3,240 | 3,210 | 3,220 | +5 | +0.2% | 303,000 |
| 2022/10/24 | 3,220 | 3,250 | 3,205 | 3,215 | +50 | +1.6% | 343,500 |
| 2022/10/21 | 3,180 | 3,190 | 3,165 | 3,165 | -35 | -1.1% | 266,000 |
| 2022/10/20 | 3,185 | 3,215 | 3,180 | 3,200 | -15 | -0.5% | 364,700 |
| 2022/10/19 | 3,220 | 3,240 | 3,210 | 3,215 | -5 | -0.2% | 203,800 |
| 2022/10/18 | 3,225 | 3,240 | 3,205 | 3,220 | +25 | +0.8% | 263,400 |
| 2022/10/17 | 3,220 | 3,230 | 3,185 | 3,195 | -30 | -0.9% | 241,200 |
| 2022/10/14 | 3,230 | 3,250 | 3,195 | 3,225 | +45 | +1.4% | 368,300 |
| 2022/10/13 | 3,165 | 3,190 | 3,145 | 3,180 | +35 | +1.1% | 306,100 |
| 2022/10/12 | 3,180 | 3,185 | 3,145 | 3,145 | -35 | -1.1% | 252,600 |
| 2022/10/11 | 3,230 | 3,235 | 3,175 | 3,180 | -70 | -2.2% | 307,000 |
| 2022/10/07 | 3,245 | 3,260 | 3,230 | 3,250 | -25 | -0.8% | 212,400 |
| 2022/10/06 | 3,270 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 210,600 |
| 2022/10/05 | 3,290 | 3,295 | 3,265 | 3,280 | -5 | -0.2% | 286,000 |
| 2022/10/04 | 3,250 | 3,295 | 3,235 | 3,285 | +115 | +3.6% | 439,300 |
| 2022/10/03 | 3,145 | 3,175 | 3,110 | 3,170 | -5 | -0.2% | 431,800 |
| 2022/09/30 | 3,215 | 3,220 | 3,155 | 3,175 | -45 | -1.4% | 461,300 |
| 2022/09/29 | 3,215 | 3,240 | 3,185 | 3,220 | +15 | +0.5% | 475,500 |
| 2022/09/28 | 3,235 | 3,245 | 3,170 | 3,205 | -30 | -0.9% | 468,500 |
| 2022/09/27 | 3,200 | 3,260 | 3,200 | 3,235 | +50 | +1.6% | 397,100 |
| 2022/09/26 | 3,295 | 3,300 | 3,180 | 3,185 | -135 | -4.1% | 653,800 |
| 2022/09/22 | 3,320 | 3,335 | 3,305 | 3,320 | -5 | -0.2% | 240,000 |
| 2022/09/21 | 3,310 | 3,390 | 3,305 | 3,325 | +5 | +0.2% | 400,300 |
| 2022/09/20 | 3,330 | 3,355 | 3,310 | 3,320 | +20 | +0.6% | 275,200 |
| 2022/09/16 | 3,315 | 3,325 | 3,285 | 3,300 | -40 | -1.2% | 370,600 |
| 2022/09/15 | 3,335 | 3,340 | 3,300 | 3,340 | +25 | +0.8% | 285,900 |
| 2022/09/14 | 3,310 | 3,340 | 3,310 | 3,315 | -80 | -2.4% | 364,800 |
| 2022/09/13 | 3,380 | 3,405 | 3,365 | 3,395 | +15 | +0.4% | 261,700 |
| 2022/09/12 | 3,405 | 3,405 | 3,360 | 3,380 | ±0 | ±0% | 242,600 |
| 2022/09/09 | 3,355 | 3,385 | 3,345 | 3,380 | -5 | -0.1% | 394,500 |
| 2022/09/08 | 3,345 | 3,385 | 3,315 | 3,385 | +70 | +2.1% | 365,500 |
| 2022/09/07 | 3,340 | 3,350 | 3,295 | 3,315 | -45 | -1.3% | 358,700 |
| 2022/09/06 | 3,330 | 3,360 | 3,315 | 3,360 | +25 | +0.7% | 180,700 |
| 2022/09/05 | 3,320 | 3,350 | 3,320 | 3,335 | +15 | +0.5% | 210,400 |
| 2022/09/02 | 3,300 | 3,320 | 3,285 | 3,320 | +20 | +0.6% | 255,500 |
| 2022/09/01 | 3,320 | 3,330 | 3,290 | 3,300 | -45 | -1.3% | 325,500 |
| 2022/08/31 | 3,325 | 3,360 | 3,325 | 3,345 | -5 | -0.1% | 557,400 |
| 2022/08/30 | 3,345 | 3,365 | 3,335 | 3,350 | +25 | +0.8% | 214,100 |
| 2022/08/29 | 3,300 | 3,330 | 3,295 | 3,325 | -40 | -1.2% | 266,200 |
501～
550
件表示中 / 3586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 | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40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 | 151,600円 | +8.9% | +39.9% | 1.25% | 16.73倍 | 1.70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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23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 | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16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
