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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,172.5 | 2,202 | 2,166 | 2,178 | +20.5 | +1% | 320,600 |
| 2025/02/03 | 2,180 | 2,190 | 2,145 | 2,157.5 | -55 | -2.5% | 757,400 |
| 2025/01/31 | 2,220 | 2,229.5 | 2,211.5 | 2,212.5 | -18.5 | -0.8% | 347,400 |
| 2025/01/30 | 2,231.5 | 2,242.5 | 2,212 | 2,231 | -5 | -0.2% | 375,000 |
| 2025/01/29 | 2,225 | 2,256 | 2,221.5 | 2,236 | +6 | +0.3% | 426,500 |
| 2025/01/28 | 2,210 | 2,235 | 2,209 | 2,230 | +10 | +0.5% | 348,100 |
| 2025/01/27 | 2,210.5 | 2,245 | 2,200.5 | 2,220 | +34 | +1.6% | 414,500 |
| 2025/01/24 | 2,185 | 2,203 | 2,172 | 2,186 | +4.5 | +0.2% | 517,900 |
| 2025/01/23 | 2,107 | 2,197 | 2,101 | 2,181.5 | +58.5 | +2.8% | 646,300 |
| 2025/01/22 | 2,103 | 2,133 | 2,103 | 2,123 | +10.5 | +0.5% | 536,100 |
| 2025/01/21 | 2,119 | 2,126 | 2,109 | 2,112.5 | +8.5 | +0.4% | 337,000 |
| 2025/01/20 | 2,105 | 2,123 | 2,099.5 | 2,104 | ±0 | ±0% | 403,000 |
| 2025/01/17 | 2,088 | 2,106.5 | 2,078 | 2,104 | +9 | +0.4% | 401,100 |
| 2025/01/16 | 2,125 | 2,137 | 2,095 | 2,095 | -44 | -2.1% | 460,400 |
| 2025/01/15 | 2,159 | 2,164.5 | 2,124 | 2,139 | -20 | -0.9% | 624,800 |
| 2025/01/14 | 2,173.5 | 2,186.5 | 2,149 | 2,159 | -13.5 | -0.6% | 578,800 |
| 2025/01/10 | 2,195.5 | 2,214 | 2,170.5 | 2,172.5 | -18 | -0.8% | 488,500 |
| 2025/01/09 | 2,195 | 2,205 | 2,180 | 2,190.5 | -13.5 | -0.6% | 403,800 |
| 2025/01/08 | 2,249.5 | 2,263.5 | 2,204 | 2,204 | -46 | -2% | 515,400 |
| 2025/01/07 | 2,220 | 2,256.5 | 2,210 | 2,250 | +30.5 | +1.4% | 468,100 |
| 2025/01/06 | 2,242.5 | 2,242.5 | 2,219 | 2,219.5 | -12 | -0.5% | 508,600 |
| 2024/12/30 | 2,221.5 | 2,248.5 | 2,221 | 2,231.5 | +10.5 | +0.5% | 458,400 |
| 2024/12/27 | 2,180 | 2,221 | 2,173 | 2,221 | +71.5 | +3.3% | 558,000 |
| 2024/12/26 | 2,142 | 2,151.5 | 2,133 | 2,149.5 | +4.5 | +0.2% | 458,900 |
| 2024/12/25 | 2,129.5 | 2,145 | 2,117.5 | 2,145 | +20 | +0.9% | 427,100 |
| 2024/12/24 | 2,104.5 | 2,141 | 2,093.5 | 2,125 | +20.5 | +1% | 471,200 |
| 2024/12/23 | 2,101 | 2,108 | 2,086.5 | 2,104.5 | ±0 | ±0% | 496,300 |
| 2024/12/20 | 2,133 | 2,148 | 2,095.5 | 2,104.5 | -10.5 | -0.5% | 850,600 |
| 2024/12/19 | 2,116 | 2,150.5 | 2,115 | 2,115 | -15 | -0.7% | 466,100 |
| 2024/12/18 | 2,139.5 | 2,150.5 | 2,123 | 2,130 | -24.5 | -1.1% | 494,000 |
| 2024/12/17 | 2,166 | 2,170 | 2,146 | 2,154.5 | -15.5 | -0.7% | 366,500 |
| 2024/12/16 | 2,160.5 | 2,181.5 | 2,160.5 | 2,170 | +3.5 | +0.2% | 318,300 |
| 2024/12/13 | 2,177.5 | 2,195.5 | 2,157 | 2,166.5 | -33.5 | -1.5% | 611,500 |
| 2024/12/12 | 2,188 | 2,225 | 2,187.5 | 2,200 | +25 | +1.1% | 581,600 |
| 2024/12/11 | 2,181 | 2,182.5 | 2,161 | 2,175 | -4 | -0.2% | 296,300 |
| 2024/12/10 | 2,184.5 | 2,186.5 | 2,163.5 | 2,179 | +22.5 | +1% | 391,100 |
| 2024/12/09 | 2,136 | 2,187 | 2,135 | 2,156.5 | +27.5 | +1.3% | 706,300 |
| 2024/12/06 | 2,114 | 2,131 | 2,113 | 2,129 | +21.5 | +1% | 424,200 |
| 2024/12/05 | 2,114 | 2,118.5 | 2,088 | 2,107.5 | -7 | -0.3% | 340,300 |
| 2024/12/04 | 2,132 | 2,144 | 2,111.5 | 2,114.5 | -27.5 | -1.3% | 309,300 |
| 2024/12/03 | 2,120 | 2,158.5 | 2,117 | 2,142 | +15.5 | +0.7% | 370,800 |
| 2024/12/02 | 2,114.5 | 2,131.5 | 2,110.5 | 2,126.5 | +5.5 | +0.3% | 308,500 |
| 2024/11/29 | 2,128 | 2,137 | 2,117 | 2,121 | -2 | -0.1% | 276,700 |
| 2024/11/28 | 2,131.5 | 2,155 | 2,115.5 | 2,123 | -8.5 | -0.4% | 188,000 |
| 2024/11/27 | 2,123.5 | 2,159.5 | 2,121.5 | 2,131.5 | -4 | -0.2% | 351,200 |
| 2024/11/26 | 2,139.5 | 2,151.5 | 2,118.5 | 2,135.5 | -4.5 | -0.2% | 332,800 |
| 2024/11/25 | 2,155.5 | 2,171 | 2,136 | 2,140 | +9 | +0.4% | 388,500 |
| 2024/11/22 | 2,117.5 | 2,147 | 2,115 | 2,131 | +13.5 | +0.6% | 379,500 |
| 2024/11/21 | 2,071 | 2,123.5 | 2,071 | 2,117.5 | +45.5 | +2.2% | 517,800 |
| 2024/11/20 | 2,064 | 2,093 | 2,062.5 | 2,072 | +13 | +0.6% | 327,100 |
51～
100
件表示中 / 3683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 | 191,600円 | +7.9% | +119.2% | 5.22% | 18.35倍 | 0.52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 | 156,500円 | +8.9% | +39.9% | 1.21% | 17.13倍 | 1.75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 | 257,600円 | +1.8% | +17.9% | 3.88% | 7.41倍 | 0.73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 |
| 上村工業 | 900,000円 | +1.7% | +18.5% | 3.11% | 11.34倍 | 1.46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 |
| ａｒｔｉｅｎｃｅ | 285,800円 | +5.4% | 0.0% | 3.50% | 8.20倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
