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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,110 | 4,245 | 4,110 | 4,200 | +145 | +3.6% | 638,800 |
| 2021/01/06 | 4,035 | 4,080 | 4,030 | 4,055 | +65 | +1.6% | 385,500 |
| 2021/01/05 | 3,935 | 3,995 | 3,925 | 3,990 | -10 | -0.3% | 414,000 |
| 2021/01/04 | 4,030 | 4,030 | 3,910 | 4,000 | -30 | -0.7% | 379,700 |
| 2020/12/30 | 4,050 | 4,060 | 4,010 | 4,030 | -30 | -0.7% | 310,200 |
| 2020/12/29 | 4,000 | 4,080 | 4,000 | 4,060 | +85 | +2.1% | 514,500 |
| 2020/12/28 | 3,925 | 3,995 | 3,925 | 3,975 | +50 | +1.3% | 313,400 |
| 2020/12/25 | 3,905 | 3,955 | 3,890 | 3,925 | +80 | +2.1% | 467,400 |
| 2020/12/24 | 3,840 | 3,905 | 3,825 | 3,845 | +40 | +1.1% | 292,800 |
| 2020/12/23 | 3,805 | 3,835 | 3,750 | 3,805 | -10 | -0.3% | 339,500 |
| 2020/12/22 | 3,900 | 3,950 | 3,795 | 3,815 | -155 | -3.9% | 557,400 |
| 2020/12/21 | 3,945 | 4,000 | 3,925 | 3,970 | +25 | +0.6% | 434,500 |
| 2020/12/18 | 3,905 | 3,945 | 3,865 | 3,945 | +15 | +0.4% | 427,700 |
| 2020/12/17 | 3,890 | 3,945 | 3,850 | 3,930 | +35 | +0.9% | 449,500 |
| 2020/12/16 | 3,890 | 3,930 | 3,860 | 3,895 | +15 | +0.4% | 400,400 |
| 2020/12/15 | 3,780 | 3,885 | 3,775 | 3,880 | +55 | +1.4% | 435,500 |
| 2020/12/14 | 3,830 | 3,860 | 3,805 | 3,825 | -15 | -0.4% | 357,800 |
| 2020/12/11 | 3,865 | 3,905 | 3,770 | 3,840 | -10 | -0.3% | 613,400 |
| 2020/12/10 | 3,910 | 3,920 | 3,830 | 3,850 | -70 | -1.8% | 574,200 |
| 2020/12/09 | 3,840 | 3,920 | 3,810 | 3,920 | +150 | +4% | 769,900 |
| 2020/12/08 | 3,715 | 3,840 | 3,685 | 3,770 | +110 | +3% | 1,160,400 |
| 2020/12/07 | 3,650 | 3,750 | 3,580 | 3,660 | +190 | +5.5% | 1,390,100 |
| 2020/12/04 | 3,355 | 3,470 | 3,350 | 3,470 | +140 | +4.2% | 769,500 |
| 2020/12/03 | 3,305 | 3,335 | 3,300 | 3,330 | +15 | +0.5% | 339,900 |
| 2020/12/02 | 3,345 | 3,345 | 3,295 | 3,315 | +10 | +0.3% | 349,000 |
| 2020/12/01 | 3,270 | 3,320 | 3,250 | 3,305 | +75 | +2.3% | 286,900 |
| 2020/11/30 | 3,370 | 3,370 | 3,220 | 3,230 | -120 | -3.6% | 440,800 |
| 2020/11/27 | 3,330 | 3,360 | 3,305 | 3,350 | +45 | +1.4% | 386,600 |
| 2020/11/26 | 3,250 | 3,320 | 3,230 | 3,305 | +25 | +0.8% | 361,600 |
| 2020/11/25 | 3,340 | 3,360 | 3,280 | 3,280 | -15 | -0.5% | 396,700 |
| 2020/11/24 | 3,270 | 3,315 | 3,240 | 3,295 | +80 | +2.5% | 500,800 |
| 2020/11/20 | 3,180 | 3,225 | 3,170 | 3,215 | -5 | -0.2% | 315,400 |
| 2020/11/19 | 3,250 | 3,255 | 3,200 | 3,220 | -45 | -1.4% | 315,800 |
| 2020/11/18 | 3,285 | 3,300 | 3,260 | 3,265 | -35 | -1.1% | 272,000 |
| 2020/11/17 | 3,345 | 3,345 | 3,265 | 3,300 | -25 | -0.8% | 353,400 |
| 2020/11/16 | 3,345 | 3,365 | 3,315 | 3,325 | +25 | +0.8% | 400,800 |
| 2020/11/13 | 3,280 | 3,310 | 3,220 | 3,300 | +20 | +0.6% | 457,600 |
| 2020/11/12 | 3,255 | 3,300 | 3,240 | 3,280 | -20 | -0.6% | 407,300 |
| 2020/11/11 | 3,265 | 3,315 | 3,265 | 3,300 | +105 | +3.3% | 550,600 |
| 2020/11/10 | 3,335 | 3,400 | 3,185 | 3,195 | -100 | -3% | 872,500 |
| 2020/11/09 | 3,295 | 3,350 | 3,260 | 3,295 | +50 | +1.5% | 709,900 |
| 2020/11/06 | 3,220 | 3,265 | 3,195 | 3,245 | +50 | +1.6% | 358,200 |
| 2020/11/05 | 3,185 | 3,210 | 3,145 | 3,195 | -30 | -0.9% | 424,600 |
| 2020/11/04 | 3,290 | 3,290 | 3,215 | 3,225 | +20 | +0.6% | 363,000 |
| 2020/11/02 | 3,160 | 3,230 | 3,150 | 3,205 | +5 | +0.2% | 339,600 |
| 2020/10/30 | 3,260 | 3,275 | 3,180 | 3,200 | -45 | -1.4% | 377,900 |
| 2020/10/29 | 3,215 | 3,250 | 3,195 | 3,245 | -40 | -1.2% | 301,800 |
| 2020/10/28 | 3,305 | 3,320 | 3,260 | 3,285 | -40 | -1.2% | 233,500 |
| 2020/10/27 | 3,315 | 3,345 | 3,290 | 3,325 | -20 | -0.6% | 306,700 |
| 2020/10/26 | 3,325 | 3,355 | 3,315 | 3,345 | +10 | +0.3% | 319,300 |
951～
1000
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
