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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,170 | 2,200.5 | 2,150.5 | 2,195 | -25 | -1.1% | 380,800 |
| 2024/09/06 | 2,227.5 | 2,232.5 | 2,205.5 | 2,220 | +1 | ±0% | 314,900 |
| 2024/09/05 | 2,223 | 2,262 | 2,213 | 2,219 | -26.5 | -1.2% | 359,900 |
| 2024/09/04 | 2,251 | 2,261.5 | 2,240 | 2,245.5 | -43 | -1.9% | 510,300 |
| 2024/09/03 | 2,266.5 | 2,302 | 2,266 | 2,288.5 | +22 | +1% | 400,900 |
| 2024/09/02 | 2,263 | 2,272.5 | 2,246 | 2,266.5 | +2 | +0.1% | 500,000 |
| 2024/08/30 | 2,290 | 2,297 | 2,262 | 2,264.5 | -9 | -0.4% | 626,200 |
| 2024/08/29 | 2,275 | 2,297 | 2,261.5 | 2,273.5 | -1 | ±0% | 919,400 |
| 2024/08/28 | 2,292 | 2,293 | 2,253.5 | 2,274.5 | +1.5 | +0.1% | 416,800 |
| 2024/08/27 | 2,266.5 | 2,274.5 | 2,248 | 2,273 | +26 | +1.2% | 284,100 |
| 2024/08/26 | 2,239 | 2,270 | 2,227 | 2,247 | +0.5 | ±0% | 409,900 |
| 2024/08/23 | 2,241 | 2,285 | 2,239 | 2,246.5 | +27 | +1.2% | 828,800 |
| 2024/08/22 | 2,210 | 2,219.5 | 2,195 | 2,219.5 | +14.5 | +0.7% | 239,200 |
| 2024/08/21 | 2,220.5 | 2,220.5 | 2,188.5 | 2,205 | -16.5 | -0.7% | 413,200 |
| 2024/08/20 | 2,211 | 2,226 | 2,203.5 | 2,221.5 | +37.5 | +1.7% | 392,300 |
| 2024/08/19 | 2,195 | 2,211 | 2,179.5 | 2,184 | +8 | +0.4% | 584,500 |
| 2024/08/16 | 2,175.5 | 2,191.5 | 2,162 | 2,176 | +22 | +1% | 431,700 |
| 2024/08/15 | 2,155 | 2,157.5 | 2,134 | 2,154 | +11 | +0.5% | 354,400 |
| 2024/08/14 | 2,110 | 2,154 | 2,108.5 | 2,143 | +44 | +2.1% | 561,900 |
| 2024/08/13 | 2,061 | 2,104 | 2,056.5 | 2,099 | +28.5 | +1.4% | 502,600 |
| 2024/08/09 | 2,112 | 2,124.5 | 2,024 | 2,070.5 | -11.5 | -0.6% | 852,700 |
| 2024/08/08 | 2,080 | 2,144 | 2,072 | 2,082 | +7 | +0.3% | 1,041,200 |
| 2024/08/07 | 1,942 | 2,106.5 | 1,903.5 | 2,075 | +122 | +6.2% | 2,279,200 |
| 2024/08/06 | 1,836.5 | 1,984 | 1,813 | 1,953 | +236.5 | +13.8% | 1,144,400 |
| 2024/08/05 | 1,946 | 1,949 | 1,716.5 | 1,716.5 | -308 | -15.2% | 2,258,500 |
| 2024/08/02 | 2,060 | 2,070 | 2,017.5 | 2,024.5 | -72 | -3.4% | 905,100 |
| 2024/08/01 | 2,160 | 2,160.5 | 2,083 | 2,096.5 | -100 | -4.6% | 1,024,400 |
| 2024/07/31 | 2,177.5 | 2,205 | 2,170.5 | 2,196.5 | +27.5 | +1.3% | 1,051,900 |
| 2024/07/30 | 2,172 | 2,178 | 2,164 | 2,169 | -13 | -0.6% | 305,000 |
| 2024/07/29 | 2,179 | 2,186 | 2,169 | 2,182 | +30.5 | +1.4% | 276,400 |
| 2024/07/26 | 2,161.5 | 2,170.5 | 2,151.5 | 2,151.5 | +9.5 | +0.4% | 265,800 |
| 2024/07/25 | 2,145 | 2,157 | 2,130 | 2,142 | -7 | -0.3% | 426,500 |
| 2024/07/24 | 2,182.5 | 2,191 | 2,147 | 2,149 | -45.5 | -2.1% | 481,500 |
| 2024/07/23 | 2,181 | 2,208.5 | 2,181 | 2,194.5 | +17 | +0.8% | 381,200 |
| 2024/07/22 | 2,197.5 | 2,197.5 | 2,175 | 2,177.5 | -8 | -0.4% | 240,100 |
| 2024/07/19 | 2,205 | 2,205 | 2,169.5 | 2,185.5 | -31 | -1.4% | 368,800 |
| 2024/07/18 | 2,200 | 2,221 | 2,194 | 2,216.5 | +21.5 | +1% | 479,800 |
| 2024/07/17 | 2,166 | 2,204 | 2,160 | 2,195 | +45.5 | +2.1% | 534,500 |
| 2024/07/16 | 2,167 | 2,167 | 2,141 | 2,149.5 | -18 | -0.8% | 430,200 |
| 2024/07/12 | 2,156.5 | 2,185 | 2,156.5 | 2,167.5 | +0.5 | ±0% | 456,400 |
| 2024/07/11 | 2,145 | 2,176 | 2,140 | 2,167 | +31 | +1.5% | 420,500 |
| 2024/07/10 | 2,130 | 2,141 | 2,113 | 2,136 | +4.5 | +0.2% | 547,900 |
| 2024/07/09 | 2,155.5 | 2,159.5 | 2,090 | 2,131.5 | -30 | -1.4% | 1,007,800 |
| 2024/07/08 | 2,162 | 2,173 | 2,152.5 | 2,161.5 | +11 | +0.5% | 272,200 |
| 2024/07/05 | 2,166 | 2,167.5 | 2,148 | 2,150.5 | -13.5 | -0.6% | 430,800 |
| 2024/07/04 | 2,167 | 2,169 | 2,158 | 2,164 | -0.5 | ±0% | 299,000 |
| 2024/07/03 | 2,165 | 2,171.5 | 2,155 | 2,164.5 | -4.5 | -0.2% | 355,900 |
| 2024/07/02 | 2,179 | 2,183.5 | 2,163.5 | 2,169 | -12.5 | -0.6% | 442,400 |
| 2024/07/01 | 2,180 | 2,196 | 2,171.5 | 2,181.5 | +18 | +0.8% | 327,100 |
| 2024/06/28 | 2,164 | 2,168.5 | 2,148.5 | 2,163.5 | -0.5 | ±0% | 429,600 |
51～
100
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
