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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 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 |
| 2022/06/14 | 3,230 | 3,270 | 3,230 | 3,265 | -35 | -1.1% | 385,900 |
| 2022/06/13 | 3,300 | 3,310 | 3,265 | 3,300 | -15 | -0.5% | 333,700 |
| 2022/06/10 | 3,300 | 3,325 | 3,280 | 3,315 | -5 | -0.2% | 338,700 |
| 2022/06/09 | 3,310 | 3,340 | 3,305 | 3,320 | -20 | -0.6% | 221,400 |
| 2022/06/08 | 3,325 | 3,350 | 3,325 | 3,340 | +30 | +0.9% | 267,200 |
| 2022/06/07 | 3,275 | 3,310 | 3,270 | 3,310 | +45 | +1.4% | 203,400 |
| 2022/06/06 | 3,245 | 3,285 | 3,245 | 3,265 | ±0 | ±0% | 266,600 |
| 2022/06/03 | 3,275 | 3,280 | 3,245 | 3,265 | +15 | +0.5% | 320,500 |
| 2022/06/02 | 3,260 | 3,295 | 3,245 | 3,250 | -10 | -0.3% | 441,100 |
| 2022/06/01 | 3,210 | 3,260 | 3,200 | 3,260 | +65 | +2% | 480,900 |
| 2022/05/31 | 3,245 | 3,265 | 3,195 | 3,195 | -60 | -1.8% | 1,050,200 |
| 2022/05/30 | 3,230 | 3,280 | 3,220 | 3,255 | +50 | +1.6% | 489,800 |
| 2022/05/27 | 3,220 | 3,245 | 3,200 | 3,205 | -10 | -0.3% | 341,300 |
| 2022/05/26 | 3,220 | 3,270 | 3,215 | 3,215 | -10 | -0.3% | 273,500 |
| 2022/05/25 | 3,260 | 3,285 | 3,225 | 3,225 | -30 | -0.9% | 382,200 |
| 2022/05/24 | 3,335 | 3,340 | 3,255 | 3,255 | -60 | -1.8% | 267,300 |
| 2022/05/23 | 3,360 | 3,365 | 3,295 | 3,315 | +5 | +0.2% | 234,600 |
| 2022/05/20 | 3,340 | 3,340 | 3,305 | 3,310 | -45 | -1.3% | 277,900 |
| 2022/05/19 | 3,270 | 3,360 | 3,260 | 3,355 | +45 | +1.4% | 361,900 |
| 2022/05/18 | 3,310 | 3,330 | 3,275 | 3,310 | +15 | +0.5% | 211,500 |
| 2022/05/17 | 3,310 | 3,310 | 3,280 | 3,295 | +25 | +0.8% | 208,300 |
| 2022/05/16 | 3,335 | 3,335 | 3,255 | 3,270 | -25 | -0.8% | 366,200 |
| 2022/05/13 | 3,355 | 3,355 | 3,280 | 3,295 | +10 | +0.3% | 562,300 |
| 2022/05/12 | 3,330 | 3,335 | 3,260 | 3,285 | -135 | -3.9% | 669,100 |
| 2022/05/11 | 3,485 | 3,550 | 3,360 | 3,420 | -95 | -2.7% | 728,900 |
| 2022/05/10 | 3,500 | 3,515 | 3,460 | 3,515 | +25 | +0.7% | 306,800 |
| 2022/05/09 | 3,520 | 3,525 | 3,465 | 3,490 | -30 | -0.9% | 247,000 |
| 2022/05/06 | 3,485 | 3,525 | 3,470 | 3,520 | +40 | +1.1% | 262,300 |
| 2022/05/02 | 3,415 | 3,485 | 3,410 | 3,480 | ±0 | ±0% | 217,000 |
| 2022/04/28 | 3,370 | 3,490 | 3,360 | 3,480 | +165 | +5% | 490,800 |
| 2022/04/27 | 3,315 | 3,330 | 3,290 | 3,315 | -40 | -1.2% | 229,000 |
| 2022/04/26 | 3,380 | 3,385 | 3,350 | 3,355 | ±0 | ±0% | 191,300 |
| 2022/04/25 | 3,350 | 3,375 | 3,340 | 3,355 | -65 | -1.9% | 180,300 |
| 2022/04/22 | 3,365 | 3,440 | 3,365 | 3,420 | +20 | +0.6% | 273,300 |
| 2022/04/21 | 3,385 | 3,415 | 3,380 | 3,400 | +40 | +1.2% | 243,500 |
| 2022/04/20 | 3,360 | 3,365 | 3,325 | 3,360 | +35 | +1.1% | 184,700 |
| 2022/04/19 | 3,290 | 3,335 | 3,290 | 3,325 | +50 | +1.5% | 206,600 |
551～
600
件表示中 / 3548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 | 230,400円 | +7.9% | +119.2% | 4.34% | 22.07倍 | 0.65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 |
| ａｒｔｉｅｎｃｅ | 401,000円 | +10.2% | +55.3% | 2.49% | 12.85倍 | 0.78倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| トクヤマ | 292,200円 | +2.9% | +17.9% | 3.42% | 8.41倍 | 0.84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 | 164,400円 | +6.7% | +20.7% | 3.65% | 14.51倍 | 0.86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 | 525,000円 | +0.7% | +0.9% | 4.19% | 22.99倍 | 3.71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
