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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 3,995 | 3,995 | 3,895 | 3,920 | -75 | -1.9% | 276,400 |
| 2022/01/17 | 4,025 | 4,040 | 3,985 | 3,995 | +5 | +0.1% | 158,400 |
| 2022/01/14 | 4,030 | 4,040 | 3,950 | 3,990 | -60 | -1.5% | 380,800 |
| 2022/01/13 | 3,980 | 4,055 | 3,970 | 4,050 | +85 | +2.1% | 396,500 |
| 2022/01/12 | 3,930 | 3,965 | 3,920 | 3,965 | +50 | +1.3% | 202,200 |
| 2022/01/11 | 3,900 | 3,925 | 3,865 | 3,915 | +25 | +0.6% | 240,300 |
| 2022/01/07 | 3,890 | 3,945 | 3,880 | 3,890 | +5 | +0.1% | 370,400 |
| 2022/01/06 | 3,870 | 3,905 | 3,855 | 3,885 | +20 | +0.5% | 481,400 |
| 2022/01/05 | 3,855 | 3,870 | 3,830 | 3,865 | +60 | +1.6% | 257,400 |
| 2022/01/04 | 3,750 | 3,810 | 3,740 | 3,805 | +45 | +1.2% | 254,600 |
| 2021/12/30 | 3,740 | 3,775 | 3,730 | 3,760 | +15 | +0.4% | 224,600 |
| 2021/12/29 | 3,735 | 3,765 | 3,725 | 3,745 | +25 | +0.7% | 199,000 |
| 2021/12/28 | 3,735 | 3,735 | 3,685 | 3,720 | +40 | +1.1% | 221,200 |
| 2021/12/27 | 3,715 | 3,725 | 3,680 | 3,680 | -45 | -1.2% | 136,200 |
| 2021/12/24 | 3,740 | 3,750 | 3,710 | 3,725 | +20 | +0.5% | 180,600 |
| 2021/12/23 | 3,665 | 3,715 | 3,665 | 3,705 | +70 | +1.9% | 210,900 |
| 2021/12/22 | 3,630 | 3,660 | 3,620 | 3,635 | -5 | -0.1% | 197,400 |
| 2021/12/21 | 3,640 | 3,665 | 3,605 | 3,640 | +70 | +2% | 229,500 |
| 2021/12/20 | 3,595 | 3,625 | 3,565 | 3,570 | -95 | -2.6% | 214,200 |
| 2021/12/17 | 3,720 | 3,735 | 3,655 | 3,665 | -55 | -1.5% | 285,000 |
| 2021/12/16 | 3,720 | 3,725 | 3,700 | 3,720 | +45 | +1.2% | 317,800 |
| 2021/12/15 | 3,615 | 3,700 | 3,610 | 3,675 | +25 | +0.7% | 291,700 |
| 2021/12/14 | 3,640 | 3,665 | 3,630 | 3,650 | +35 | +1% | 305,400 |
| 2021/12/13 | 3,650 | 3,650 | 3,605 | 3,615 | +5 | +0.1% | 165,000 |
| 2021/12/10 | 3,600 | 3,635 | 3,600 | 3,610 | +20 | +0.6% | 329,000 |
| 2021/12/09 | 3,665 | 3,670 | 3,585 | 3,590 | -95 | -2.6% | 432,900 |
| 2021/12/08 | 3,695 | 3,735 | 3,685 | 3,685 | -25 | -0.7% | 311,200 |
| 2021/12/07 | 3,675 | 3,720 | 3,650 | 3,710 | +70 | +1.9% | 459,100 |
| 2021/12/06 | 3,590 | 3,645 | 3,545 | 3,640 | +155 | +4.4% | 681,700 |
| 2021/12/03 | 3,425 | 3,495 | 3,390 | 3,485 | +95 | +2.8% | 431,900 |
| 2021/12/02 | 3,345 | 3,405 | 3,340 | 3,390 | +10 | +0.3% | 360,100 |
| 2021/12/01 | 3,335 | 3,405 | 3,330 | 3,380 | +35 | +1% | 452,400 |
| 2021/11/30 | 3,425 | 3,450 | 3,340 | 3,345 | +5 | +0.1% | 902,800 |
| 2021/11/29 | 3,350 | 3,410 | 3,325 | 3,340 | -55 | -1.6% | 421,700 |
| 2021/11/26 | 3,480 | 3,485 | 3,370 | 3,395 | -115 | -3.3% | 447,100 |
| 2021/11/25 | 3,520 | 3,535 | 3,505 | 3,510 | -5 | -0.1% | 233,200 |
| 2021/11/24 | 3,580 | 3,595 | 3,505 | 3,515 | -50 | -1.4% | 202,800 |
| 2021/11/22 | 3,510 | 3,580 | 3,505 | 3,565 | +25 | +0.7% | 244,400 |
| 2021/11/19 | 3,525 | 3,545 | 3,520 | 3,540 | +10 | +0.3% | 183,600 |
| 2021/11/18 | 3,510 | 3,555 | 3,505 | 3,530 | -20 | -0.6% | 243,200 |
| 2021/11/17 | 3,565 | 3,570 | 3,520 | 3,550 | -15 | -0.4% | 231,500 |
| 2021/11/16 | 3,600 | 3,640 | 3,565 | 3,565 | -60 | -1.7% | 235,200 |
| 2021/11/15 | 3,625 | 3,645 | 3,600 | 3,625 | ±0 | ±0% | 215,900 |
| 2021/11/12 | 3,620 | 3,680 | 3,610 | 3,625 | +15 | +0.4% | 260,700 |
| 2021/11/11 | 3,565 | 3,645 | 3,555 | 3,610 | +60 | +1.7% | 280,400 |
| 2021/11/10 | 3,535 | 3,580 | 3,535 | 3,550 | ±0 | ±0% | 382,900 |
| 2021/11/09 | 3,615 | 3,615 | 3,510 | 3,550 | -135 | -3.7% | 921,100 |
| 2021/11/08 | 3,820 | 3,830 | 3,630 | 3,685 | -95 | -2.5% | 879,300 |
| 2021/11/05 | 3,815 | 3,830 | 3,770 | 3,780 | -70 | -1.8% | 261,000 |
| 2021/11/04 | 3,845 | 3,865 | 3,815 | 3,850 | +60 | +1.6% | 270,700 |
601～
650
件表示中 / 3487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 | 216,300円 | +7.9% | +119.2% | 4.62% | 20.72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 |
| 太陽ＨＤ | 340,500円 | +7.7% | +2.8% | 2.35% | 15.87倍 | 1.90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 | 564,000円 | +0.7% | +0.9% | 3.90% | 24.70倍 | 3.99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 |
| ａｒｔｉｅｎｃｅ | 336,000円 | +5.6% | +4.8% | 2.68% | 17.82倍 | 0.73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 |
| 東亜合成 | 151,400円 | +5.6% | +4.8% | 3.83% | 15.22倍 | 0.81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
