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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 4,415 | 4,530 | 4,410 | 4,505 | +160 | +3.7% | 379,000 |
| 2021/03/24 | 4,400 | 4,400 | 4,300 | 4,345 | -115 | -2.6% | 348,200 |
| 2021/03/23 | 4,500 | 4,565 | 4,460 | 4,460 | -20 | -0.4% | 341,300 |
| 2021/03/22 | 4,445 | 4,495 | 4,400 | 4,480 | +15 | +0.3% | 374,100 |
| 2021/03/19 | 4,445 | 4,490 | 4,420 | 4,465 | -15 | -0.3% | 419,600 |
| 2021/03/18 | 4,560 | 4,580 | 4,450 | 4,480 | -10 | -0.2% | 460,700 |
| 2021/03/17 | 4,400 | 4,515 | 4,395 | 4,490 | +75 | +1.7% | 339,400 |
| 2021/03/16 | 4,430 | 4,445 | 4,405 | 4,415 | -35 | -0.8% | 359,900 |
| 2021/03/15 | 4,350 | 4,450 | 4,330 | 4,450 | +125 | +2.9% | 507,700 |
| 2021/03/12 | 4,270 | 4,325 | 4,260 | 4,325 | +70 | +1.6% | 521,200 |
| 2021/03/11 | 4,220 | 4,265 | 4,210 | 4,255 | +55 | +1.3% | 276,600 |
| 2021/03/10 | 4,130 | 4,200 | 4,115 | 4,200 | +50 | +1.2% | 328,700 |
| 2021/03/09 | 4,165 | 4,165 | 4,095 | 4,150 | +20 | +0.5% | 275,600 |
| 2021/03/08 | 4,140 | 4,190 | 4,105 | 4,130 | +30 | +0.7% | 352,800 |
| 2021/03/05 | 4,015 | 4,100 | 3,990 | 4,100 | +90 | +2.2% | 505,600 |
| 2021/03/04 | 4,000 | 4,030 | 3,955 | 4,010 | -55 | -1.4% | 475,700 |
| 2021/03/03 | 4,055 | 4,080 | 4,000 | 4,065 | +35 | +0.9% | 336,500 |
| 2021/03/02 | 4,120 | 4,125 | 4,020 | 4,030 | -45 | -1.1% | 366,000 |
| 2021/03/01 | 4,045 | 4,075 | 4,020 | 4,075 | +75 | +1.9% | 315,900 |
| 2021/02/26 | 4,045 | 4,070 | 3,985 | 4,000 | -115 | -2.8% | 434,600 |
| 2021/02/25 | 4,170 | 4,175 | 4,080 | 4,115 | +15 | +0.4% | 346,600 |
| 2021/02/24 | 4,180 | 4,190 | 4,090 | 4,100 | -20 | -0.5% | 373,100 |
| 2021/02/22 | 4,135 | 4,165 | 4,110 | 4,120 | +25 | +0.6% | 321,500 |
| 2021/02/19 | 4,010 | 4,105 | 4,010 | 4,095 | -10 | -0.2% | 308,000 |
| 2021/02/18 | 4,245 | 4,245 | 4,100 | 4,105 | -135 | -3.2% | 347,100 |
| 2021/02/17 | 4,210 | 4,260 | 4,160 | 4,240 | +15 | +0.4% | 422,800 |
| 2021/02/16 | 4,270 | 4,270 | 4,200 | 4,225 | -60 | -1.4% | 340,300 |
| 2021/02/15 | 4,230 | 4,290 | 4,215 | 4,285 | +55 | +1.3% | 258,700 |
| 2021/02/12 | 4,265 | 4,265 | 4,190 | 4,230 | -10 | -0.2% | 293,700 |
| 2021/02/10 | 4,185 | 4,270 | 4,180 | 4,240 | -15 | -0.4% | 392,300 |
| 2021/02/09 | 4,230 | 4,280 | 4,180 | 4,255 | +90 | +2.2% | 568,900 |
| 2021/02/08 | 4,115 | 4,260 | 4,095 | 4,165 | +170 | +4.3% | 797,500 |
| 2021/02/05 | 4,175 | 4,280 | 3,860 | 3,995 | -135 | -3.3% | 1,298,900 |
| 2021/02/04 | 4,135 | 4,145 | 4,100 | 4,130 | -5 | -0.1% | 238,100 |
| 2021/02/03 | 4,155 | 4,185 | 4,110 | 4,135 | +10 | +0.2% | 240,600 |
| 2021/02/02 | 4,120 | 4,135 | 4,040 | 4,125 | +75 | +1.9% | 315,200 |
| 2021/02/01 | 3,945 | 4,055 | 3,915 | 4,050 | +70 | +1.8% | 277,300 |
| 2021/01/29 | 4,020 | 4,055 | 3,975 | 3,980 | -45 | -1.1% | 331,500 |
| 2021/01/28 | 3,965 | 4,070 | 3,955 | 4,025 | -30 | -0.7% | 401,300 |
| 2021/01/27 | 4,105 | 4,125 | 4,050 | 4,055 | -30 | -0.7% | 287,700 |
| 2021/01/26 | 4,135 | 4,135 | 4,080 | 4,085 | -95 | -2.3% | 289,300 |
| 2021/01/25 | 4,155 | 4,185 | 4,140 | 4,180 | +75 | +1.8% | 254,500 |
| 2021/01/22 | 4,145 | 4,150 | 4,105 | 4,105 | -90 | -2.1% | 326,500 |
| 2021/01/21 | 4,225 | 4,240 | 4,160 | 4,195 | -30 | -0.7% | 398,300 |
| 2021/01/20 | 4,265 | 4,270 | 4,205 | 4,225 | -40 | -0.9% | 395,400 |
| 2021/01/19 | 4,220 | 4,295 | 4,195 | 4,265 | +10 | +0.2% | 340,200 |
| 2021/01/18 | 4,210 | 4,265 | 4,175 | 4,255 | +5 | +0.1% | 395,200 |
| 2021/01/15 | 4,300 | 4,335 | 4,240 | 4,250 | -50 | -1.2% | 562,100 |
| 2021/01/14 | 4,340 | 4,375 | 4,275 | 4,300 | -65 | -1.5% | 474,000 |
| 2021/01/13 | 4,285 | 4,365 | 4,280 | 4,365 | +140 | +3.3% | 541,500 |
801～
850
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
