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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 3,585 | 3,670 | 3,585 | 3,640 | +65 | +1.8% | 267,400 |
| 2021/08/20 | 3,630 | 3,650 | 3,560 | 3,575 | -90 | -2.5% | 414,900 |
| 2021/08/19 | 3,720 | 3,745 | 3,665 | 3,665 | -80 | -2.1% | 290,200 |
| 2021/08/18 | 3,730 | 3,790 | 3,710 | 3,745 | -10 | -0.3% | 218,600 |
| 2021/08/17 | 3,820 | 3,820 | 3,745 | 3,755 | -30 | -0.8% | 193,300 |
| 2021/08/16 | 3,835 | 3,835 | 3,775 | 3,785 | -75 | -1.9% | 250,500 |
| 2021/08/13 | 3,900 | 3,910 | 3,845 | 3,860 | -40 | -1% | 247,700 |
| 2021/08/12 | 3,850 | 3,915 | 3,840 | 3,900 | +90 | +2.4% | 371,600 |
| 2021/08/11 | 3,795 | 3,815 | 3,760 | 3,810 | +30 | +0.8% | 220,600 |
| 2021/08/10 | 3,850 | 3,875 | 3,765 | 3,780 | -5 | -0.1% | 401,200 |
| 2021/08/06 | 3,870 | 3,920 | 3,660 | 3,785 | -80 | -2.1% | 1,244,300 |
| 2021/08/05 | 3,825 | 3,890 | 3,810 | 3,865 | +10 | +0.3% | 298,000 |
| 2021/08/04 | 3,930 | 3,935 | 3,845 | 3,855 | -50 | -1.3% | 339,700 |
| 2021/08/03 | 3,875 | 3,920 | 3,865 | 3,905 | ±0 | ±0% | 349,300 |
| 2021/08/02 | 3,830 | 3,920 | 3,825 | 3,905 | +125 | +3.3% | 458,300 |
| 2021/07/30 | 3,790 | 3,815 | 3,770 | 3,780 | -40 | -1% | 308,300 |
| 2021/07/29 | 3,775 | 3,820 | 3,770 | 3,820 | +40 | +1.1% | 235,800 |
| 2021/07/28 | 3,735 | 3,795 | 3,730 | 3,780 | -15 | -0.4% | 306,800 |
| 2021/07/27 | 3,785 | 3,815 | 3,770 | 3,795 | +35 | +0.9% | 281,700 |
| 2021/07/26 | 3,770 | 3,785 | 3,740 | 3,760 | +50 | +1.3% | 299,000 |
| 2021/07/21 | 3,725 | 3,740 | 3,695 | 3,710 | +55 | +1.5% | 294,000 |
| 2021/07/20 | 3,745 | 3,750 | 3,655 | 3,655 | -50 | -1.3% | 370,700 |
| 2021/07/19 | 3,705 | 3,745 | 3,685 | 3,705 | -45 | -1.2% | 306,800 |
| 2021/07/16 | 3,720 | 3,765 | 3,705 | 3,750 | +50 | +1.4% | 251,200 |
| 2021/07/15 | 3,725 | 3,735 | 3,700 | 3,700 | -45 | -1.2% | 205,600 |
| 2021/07/14 | 3,755 | 3,785 | 3,740 | 3,745 | -10 | -0.3% | 222,800 |
| 2021/07/13 | 3,725 | 3,765 | 3,705 | 3,755 | +55 | +1.5% | 327,300 |
| 2021/07/12 | 3,690 | 3,705 | 3,675 | 3,700 | +65 | +1.8% | 411,000 |
| 2021/07/09 | 3,625 | 3,645 | 3,575 | 3,635 | -25 | -0.7% | 505,900 |
| 2021/07/08 | 3,645 | 3,680 | 3,625 | 3,660 | +5 | +0.1% | 415,200 |
| 2021/07/07 | 3,675 | 3,690 | 3,645 | 3,655 | -60 | -1.6% | 367,300 |
| 2021/07/06 | 3,715 | 3,725 | 3,695 | 3,715 | +5 | +0.1% | 115,100 |
| 2021/07/05 | 3,730 | 3,735 | 3,710 | 3,710 | -5 | -0.1% | 176,700 |
| 2021/07/02 | 3,725 | 3,730 | 3,695 | 3,715 | +35 | +1% | 209,300 |
| 2021/07/01 | 3,720 | 3,725 | 3,675 | 3,680 | -15 | -0.4% | 243,700 |
| 2021/06/30 | 3,705 | 3,720 | 3,685 | 3,695 | +25 | +0.7% | 286,700 |
| 2021/06/29 | 3,680 | 3,700 | 3,655 | 3,670 | -40 | -1.1% | 311,500 |
| 2021/06/28 | 3,700 | 3,715 | 3,680 | 3,710 | -10 | -0.3% | 272,000 |
| 2021/06/25 | 3,680 | 3,720 | 3,670 | 3,720 | +55 | +1.5% | 270,900 |
| 2021/06/24 | 3,680 | 3,680 | 3,640 | 3,665 | -30 | -0.8% | 342,400 |
| 2021/06/23 | 3,705 | 3,735 | 3,680 | 3,695 | -30 | -0.8% | 399,800 |
| 2021/06/22 | 3,680 | 3,725 | 3,660 | 3,725 | +110 | +3% | 471,000 |
| 2021/06/21 | 3,640 | 3,645 | 3,600 | 3,615 | -95 | -2.6% | 472,400 |
| 2021/06/18 | 3,750 | 3,750 | 3,700 | 3,710 | -55 | -1.5% | 425,200 |
| 2021/06/17 | 3,840 | 3,845 | 3,760 | 3,765 | -50 | -1.3% | 340,300 |
| 2021/06/16 | 3,810 | 3,855 | 3,800 | 3,815 | +25 | +0.7% | 494,700 |
| 2021/06/15 | 3,765 | 3,790 | 3,745 | 3,790 | +20 | +0.5% | 462,200 |
| 2021/06/14 | 3,825 | 3,835 | 3,760 | 3,770 | +20 | +0.5% | 544,500 |
| 2021/06/11 | 3,705 | 3,750 | 3,700 | 3,750 | +15 | +0.4% | 511,100 |
| 2021/06/10 | 3,695 | 3,735 | 3,685 | 3,735 | +10 | +0.3% | 445,700 |
701～
750
件表示中 / 3488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 | 218,100円 | +7.9% | +119.2% | 4.59% | 20.89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 | 345,500円 | +7.7% | +2.8% | 2.32% | 16.10倍 | 1.92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 |
| 上村工業 | 1,079,000円 | +1.1% | -14.5% | 1.85% | 17.90倍 | 1.88倍 |
|
メッキ用化学品首位。機械装置、加工も展開。アジア、米国に生産開発拠点も先端分野は国内基軸 |
| ノエビアＨＤ | 563,000円 | +0.7% | +0.9% | 3.91% | 24.65倍 | 3.98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 |
| 東亜合成 | 154,000円 | +5.6% | +4.8% | 3.77% | 15.48倍 | 0.83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
