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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 3,865 | 3,865 | 3,790 | 3,790 | -50 | -1.3% | 217,400 |
| 2021/11/01 | 3,800 | 3,850 | 3,780 | 3,840 | +110 | +2.9% | 304,100 |
| 2021/10/29 | 3,725 | 3,760 | 3,700 | 3,730 | -10 | -0.3% | 309,400 |
| 2021/10/28 | 3,755 | 3,770 | 3,720 | 3,740 | -35 | -0.9% | 216,500 |
| 2021/10/27 | 3,775 | 3,830 | 3,770 | 3,775 | -20 | -0.5% | 235,800 |
| 2021/10/26 | 3,865 | 3,865 | 3,790 | 3,795 | +25 | +0.7% | 407,700 |
| 2021/10/25 | 3,750 | 3,785 | 3,735 | 3,770 | -25 | -0.7% | 221,300 |
| 2021/10/22 | 3,735 | 3,810 | 3,715 | 3,795 | -10 | -0.3% | 321,300 |
| 2021/10/21 | 3,865 | 3,870 | 3,805 | 3,805 | -60 | -1.6% | 195,200 |
| 2021/10/20 | 3,920 | 3,925 | 3,865 | 3,865 | -10 | -0.3% | 193,700 |
| 2021/10/19 | 3,850 | 3,895 | 3,850 | 3,875 | -40 | -1% | 183,300 |
| 2021/10/18 | 3,935 | 3,940 | 3,870 | 3,915 | +20 | +0.5% | 155,000 |
| 2021/10/15 | 3,850 | 3,900 | 3,840 | 3,895 | +95 | +2.5% | 244,100 |
| 2021/10/14 | 3,775 | 3,815 | 3,755 | 3,800 | +30 | +0.8% | 220,000 |
| 2021/10/13 | 3,805 | 3,820 | 3,760 | 3,770 | -80 | -2.1% | 373,700 |
| 2021/10/12 | 3,830 | 3,860 | 3,810 | 3,850 | +15 | +0.4% | 186,900 |
| 2021/10/11 | 3,780 | 3,840 | 3,770 | 3,835 | +95 | +2.5% | 213,800 |
| 2021/10/08 | 3,765 | 3,795 | 3,740 | 3,740 | +20 | +0.5% | 253,400 |
| 2021/10/07 | 3,730 | 3,780 | 3,715 | 3,720 | -15 | -0.4% | 247,100 |
| 2021/10/06 | 3,750 | 3,830 | 3,700 | 3,735 | +45 | +1.2% | 449,400 |
| 2021/10/05 | 3,670 | 3,720 | 3,620 | 3,690 | -45 | -1.2% | 369,900 |
| 2021/10/04 | 3,855 | 3,855 | 3,720 | 3,735 | -60 | -1.6% | 268,600 |
| 2021/10/01 | 3,870 | 3,885 | 3,785 | 3,795 | -135 | -3.4% | 320,200 |
| 2021/09/30 | 3,975 | 3,980 | 3,910 | 3,930 | -15 | -0.4% | 417,900 |
| 2021/09/29 | 3,980 | 3,995 | 3,915 | 3,945 | -135 | -3.3% | 408,300 |
| 2021/09/28 | 4,070 | 4,090 | 4,035 | 4,080 | +45 | +1.1% | 364,400 |
| 2021/09/27 | 4,075 | 4,075 | 4,035 | 4,035 | -45 | -1.1% | 244,200 |
| 2021/09/24 | 4,105 | 4,110 | 4,050 | 4,080 | +125 | +3.2% | 402,500 |
| 2021/09/22 | 4,015 | 4,020 | 3,945 | 3,955 | -90 | -2.2% | 374,600 |
| 2021/09/21 | 4,035 | 4,080 | 4,020 | 4,045 | -95 | -2.3% | 281,300 |
| 2021/09/17 | 4,105 | 4,160 | 4,085 | 4,140 | -25 | -0.6% | 446,900 |
| 2021/09/16 | 4,210 | 4,210 | 4,135 | 4,165 | -20 | -0.5% | 309,900 |
| 2021/09/15 | 4,200 | 4,215 | 4,160 | 4,185 | -85 | -2% | 310,200 |
| 2021/09/14 | 4,265 | 4,285 | 4,235 | 4,270 | +65 | +1.5% | 407,400 |
| 2021/09/13 | 4,115 | 4,205 | 4,115 | 4,205 | +70 | +1.7% | 334,100 |
| 2021/09/10 | 4,070 | 4,135 | 4,055 | 4,135 | +70 | +1.7% | 429,700 |
| 2021/09/09 | 4,035 | 4,075 | 4,025 | 4,065 | +5 | +0.1% | 340,000 |
| 2021/09/08 | 3,970 | 4,060 | 3,955 | 4,060 | +55 | +1.4% | 458,900 |
| 2021/09/07 | 4,040 | 4,040 | 3,965 | 4,005 | -35 | -0.9% | 526,700 |
| 2021/09/06 | 4,055 | 4,080 | 4,025 | 4,040 | +35 | +0.9% | 487,900 |
| 2021/09/03 | 3,950 | 4,005 | 3,935 | 4,005 | +90 | +2.3% | 559,800 |
| 2021/09/02 | 3,885 | 3,920 | 3,865 | 3,915 | +45 | +1.2% | 269,600 |
| 2021/09/01 | 3,855 | 3,885 | 3,845 | 3,870 | +10 | +0.3% | 214,600 |
| 2021/08/31 | 3,830 | 3,880 | 3,815 | 3,860 | +10 | +0.3% | 241,800 |
| 2021/08/30 | 3,820 | 3,850 | 3,815 | 3,850 | +65 | +1.7% | 300,700 |
| 2021/08/27 | 3,760 | 3,785 | 3,740 | 3,785 | +55 | +1.5% | 280,400 |
| 2021/08/26 | 3,780 | 3,780 | 3,730 | 3,730 | -5 | -0.1% | 236,900 |
| 2021/08/25 | 3,735 | 3,770 | 3,705 | 3,735 | +25 | +0.7% | 232,300 |
| 2021/08/24 | 3,675 | 3,720 | 3,675 | 3,710 | +70 | +1.9% | 193,100 |
| 2021/08/23 | 3,585 | 3,670 | 3,585 | 3,640 | +65 | +1.8% | 267,400 |
651～
700
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
