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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,100 | 4,160 | 4,040 | 4,145 | +30 | +0.7% | 399,500 |
| 2021/06/01 | 4,100 | 4,135 | 4,070 | 4,115 | +55 | +1.4% | 369,400 |
| 2021/05/31 | 4,120 | 4,130 | 4,030 | 4,060 | -145 | -3.4% | 550,300 |
| 2021/05/28 | 4,145 | 4,210 | 4,130 | 4,205 | +125 | +3.1% | 425,100 |
| 2021/05/27 | 4,165 | 4,200 | 4,080 | 4,080 | -125 | -3% | 426,500 |
| 2021/05/26 | 4,180 | 4,235 | 4,155 | 4,205 | +15 | +0.4% | 229,100 |
| 2021/05/25 | 4,235 | 4,235 | 4,160 | 4,190 | +5 | +0.1% | 220,500 |
| 2021/05/24 | 4,155 | 4,225 | 4,145 | 4,185 | +30 | +0.7% | 193,600 |
| 2021/05/21 | 4,125 | 4,185 | 4,100 | 4,155 | +40 | +1% | 261,700 |
| 2021/05/20 | 4,115 | 4,170 | 4,105 | 4,115 | -30 | -0.7% | 187,800 |
| 2021/05/19 | 4,230 | 4,250 | 4,145 | 4,145 | -110 | -2.6% | 283,200 |
| 2021/05/18 | 4,210 | 4,265 | 4,185 | 4,255 | +80 | +1.9% | 301,900 |
| 2021/05/17 | 4,295 | 4,295 | 4,150 | 4,175 | -80 | -1.9% | 263,900 |
| 2021/05/14 | 4,265 | 4,305 | 4,215 | 4,255 | +60 | +1.4% | 383,200 |
| 2021/05/13 | 4,250 | 4,310 | 4,135 | 4,195 | -215 | -4.9% | 648,900 |
| 2021/05/12 | 4,395 | 4,480 | 4,235 | 4,410 | +70 | +1.6% | 752,800 |
| 2021/05/11 | 4,450 | 4,480 | 4,315 | 4,340 | -180 | -4% | 444,200 |
| 2021/05/10 | 4,480 | 4,525 | 4,455 | 4,520 | +70 | +1.6% | 233,500 |
| 2021/05/07 | 4,415 | 4,465 | 4,390 | 4,450 | +35 | +0.8% | 213,400 |
| 2021/05/06 | 4,350 | 4,425 | 4,325 | 4,415 | +130 | +3% | 276,500 |
| 2021/04/30 | 4,245 | 4,295 | 4,225 | 4,285 | +60 | +1.4% | 295,900 |
| 2021/04/28 | 4,360 | 4,360 | 4,210 | 4,225 | -120 | -2.8% | 384,700 |
| 2021/04/27 | 4,400 | 4,440 | 4,340 | 4,345 | -65 | -1.5% | 259,500 |
| 2021/04/26 | 4,435 | 4,445 | 4,370 | 4,410 | +40 | +0.9% | 269,300 |
| 2021/04/23 | 4,425 | 4,435 | 4,365 | 4,370 | -100 | -2.2% | 233,700 |
| 2021/04/22 | 4,465 | 4,485 | 4,440 | 4,470 | +75 | +1.7% | 270,500 |
| 2021/04/21 | 4,375 | 4,425 | 4,365 | 4,395 | -50 | -1.1% | 311,000 |
| 2021/04/20 | 4,440 | 4,465 | 4,385 | 4,445 | -30 | -0.7% | 238,400 |
| 2021/04/19 | 4,430 | 4,485 | 4,400 | 4,475 | +55 | +1.2% | 204,500 |
| 2021/04/16 | 4,465 | 4,465 | 4,385 | 4,420 | -40 | -0.9% | 224,700 |
| 2021/04/15 | 4,500 | 4,535 | 4,440 | 4,460 | ±0 | ±0% | 345,000 |
| 2021/04/14 | 4,420 | 4,475 | 4,395 | 4,460 | -10 | -0.2% | 279,200 |
| 2021/04/13 | 4,420 | 4,515 | 4,385 | 4,470 | +90 | +2.1% | 333,200 |
| 2021/04/12 | 4,355 | 4,405 | 4,345 | 4,380 | +45 | +1% | 213,000 |
| 2021/04/09 | 4,370 | 4,435 | 4,330 | 4,335 | -30 | -0.7% | 400,200 |
| 2021/04/08 | 4,400 | 4,420 | 4,340 | 4,365 | -70 | -1.6% | 268,600 |
| 2021/04/07 | 4,375 | 4,440 | 4,325 | 4,435 | +95 | +2.2% | 394,600 |
| 2021/04/06 | 4,475 | 4,475 | 4,330 | 4,340 | -165 | -3.7% | 405,100 |
| 2021/04/05 | 4,495 | 4,510 | 4,445 | 4,505 | +80 | +1.8% | 227,800 |
| 2021/04/02 | 4,455 | 4,490 | 4,405 | 4,425 | +30 | +0.7% | 313,600 |
| 2021/04/01 | 4,435 | 4,510 | 4,380 | 4,395 | -25 | -0.6% | 308,900 |
| 2021/03/31 | 4,460 | 4,500 | 4,420 | 4,420 | -110 | -2.4% | 256,900 |
| 2021/03/30 | 4,495 | 4,540 | 4,470 | 4,530 | -55 | -1.2% | 248,800 |
| 2021/03/29 | 4,650 | 4,660 | 4,540 | 4,585 | ±0 | ±0% | 416,000 |
| 2021/03/26 | 4,540 | 4,625 | 4,540 | 4,585 | +80 | +1.8% | 386,000 |
| 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 |
951～
1000
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 | 187,600円 | +7.9% | +119.2% | 5.33% | 17.96倍 | 0.51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 | 154,800円 | +8.9% | +39.9% | 1.23% | 16.94倍 | 1.73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 | 256,200円 | +1.8% | +17.9% | 3.90% | 7.37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 | 889,000円 | +1.7% | +18.5% | 3.15% | 11.20倍 | 1.44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 | 280,100円 | +5.4% | 0.0% | 3.57% | 8.04倍 | 0.54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
