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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,395 | 3,435 | 3,380 | 3,400 | -40 | -1.2% | 306,200 |
| 2022/03/30 | 3,470 | 3,475 | 3,410 | 3,440 | -135 | -3.8% | 509,100 |
| 2022/03/29 | 3,530 | 3,585 | 3,515 | 3,575 | +45 | +1.3% | 322,000 |
| 2022/03/28 | 3,565 | 3,565 | 3,515 | 3,530 | -20 | -0.6% | 250,800 |
| 2022/03/25 | 3,550 | 3,560 | 3,500 | 3,550 | +20 | +0.6% | 283,000 |
| 2022/03/24 | 3,475 | 3,530 | 3,460 | 3,530 | +5 | +0.1% | 274,200 |
| 2022/03/23 | 3,510 | 3,540 | 3,475 | 3,525 | +45 | +1.3% | 355,000 |
| 2022/03/22 | 3,500 | 3,525 | 3,470 | 3,480 | -10 | -0.3% | 340,700 |
| 2022/03/18 | 3,450 | 3,490 | 3,430 | 3,490 | +40 | +1.2% | 584,400 |
| 2022/03/17 | 3,465 | 3,465 | 3,415 | 3,450 | +55 | +1.6% | 316,400 |
| 2022/03/16 | 3,395 | 3,425 | 3,390 | 3,395 | -25 | -0.7% | 368,700 |
| 2022/03/15 | 3,370 | 3,435 | 3,370 | 3,420 | +55 | +1.6% | 225,300 |
| 2022/03/14 | 3,355 | 3,395 | 3,350 | 3,365 | +10 | +0.3% | 248,700 |
| 2022/03/11 | 3,300 | 3,360 | 3,290 | 3,355 | -5 | -0.1% | 360,900 |
| 2022/03/10 | 3,310 | 3,365 | 3,275 | 3,360 | +160 | +5% | 379,600 |
| 2022/03/09 | 3,235 | 3,270 | 3,190 | 3,200 | -35 | -1.1% | 312,700 |
| 2022/03/08 | 3,265 | 3,290 | 3,215 | 3,235 | -100 | -3% | 397,100 |
| 2022/03/07 | 3,400 | 3,400 | 3,305 | 3,335 | -115 | -3.3% | 417,100 |
| 2022/03/04 | 3,535 | 3,550 | 3,435 | 3,450 | -105 | -3% | 290,500 |
| 2022/03/03 | 3,495 | 3,575 | 3,470 | 3,555 | +115 | +3.3% | 351,100 |
| 2022/03/02 | 3,525 | 3,550 | 3,440 | 3,440 | -95 | -2.7% | 505,100 |
| 2022/03/01 | 3,530 | 3,570 | 3,515 | 3,535 | +5 | +0.1% | 536,000 |
| 2022/02/28 | 3,525 | 3,540 | 3,495 | 3,530 | +40 | +1.1% | 294,600 |
| 2022/02/25 | 3,510 | 3,510 | 3,470 | 3,490 | -20 | -0.6% | 335,800 |
| 2022/02/24 | 3,505 | 3,545 | 3,480 | 3,510 | -25 | -0.7% | 509,000 |
| 2022/02/22 | 3,465 | 3,535 | 3,460 | 3,535 | +10 | +0.3% | 305,200 |
| 2022/02/21 | 3,510 | 3,550 | 3,500 | 3,525 | -40 | -1.1% | 286,500 |
| 2022/02/18 | 3,560 | 3,600 | 3,550 | 3,565 | -40 | -1.1% | 348,300 |
| 2022/02/17 | 3,635 | 3,650 | 3,570 | 3,605 | -70 | -1.9% | 533,200 |
| 2022/02/16 | 3,740 | 3,740 | 3,675 | 3,675 | -10 | -0.3% | 376,800 |
| 2022/02/15 | 3,690 | 3,705 | 3,670 | 3,685 | +30 | +0.8% | 387,300 |
| 2022/02/14 | 3,600 | 3,670 | 3,585 | 3,655 | -5 | -0.1% | 526,500 |
| 2022/02/10 | 3,545 | 3,665 | 3,525 | 3,660 | +170 | +4.9% | 862,700 |
| 2022/02/09 | 3,440 | 3,515 | 3,360 | 3,490 | +55 | +1.6% | 1,493,000 |
| 2022/02/08 | 3,565 | 3,590 | 3,425 | 3,435 | -200 | -5.5% | 1,245,700 |
| 2022/02/07 | 4,005 | 4,035 | 3,615 | 3,635 | -390 | -9.7% | 1,373,200 |
| 2022/02/04 | 4,040 | 4,045 | 4,000 | 4,025 | -15 | -0.4% | 256,800 |
| 2022/02/03 | 3,970 | 4,045 | 3,970 | 4,040 | +35 | +0.9% | 331,000 |
| 2022/02/02 | 3,980 | 4,020 | 3,970 | 4,005 | +40 | +1% | 309,100 |
| 2022/02/01 | 4,010 | 4,025 | 3,965 | 3,965 | -45 | -1.1% | 300,800 |
| 2022/01/31 | 3,955 | 4,050 | 3,940 | 4,010 | +35 | +0.9% | 725,200 |
| 2022/01/28 | 4,005 | 4,035 | 3,950 | 3,975 | +25 | +0.6% | 433,600 |
| 2022/01/27 | 4,050 | 4,065 | 3,920 | 3,950 | -40 | -1% | 479,600 |
| 2022/01/26 | 4,005 | 4,045 | 3,955 | 3,990 | +50 | +1.3% | 542,700 |
| 2022/01/25 | 3,955 | 3,975 | 3,895 | 3,940 | -70 | -1.7% | 493,100 |
| 2022/01/24 | 3,975 | 4,010 | 3,925 | 4,010 | +90 | +2.3% | 398,700 |
| 2022/01/21 | 3,850 | 3,930 | 3,820 | 3,920 | +5 | +0.1% | 345,700 |
| 2022/01/20 | 3,840 | 3,950 | 3,840 | 3,915 | +60 | +1.6% | 362,600 |
| 2022/01/19 | 3,855 | 3,905 | 3,825 | 3,855 | -65 | -1.7% | 351,700 |
| 2022/01/18 | 3,995 | 3,995 | 3,895 | 3,920 | -75 | -1.9% | 276,400 |
651～
700
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 | 1.71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
