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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,165 | 3,165 | 3,080 | 3,145 | -85 | -2.6% | 543,100 |
| 2020/01/07 | 3,235 | 3,250 | 3,205 | 3,230 | +30 | +0.9% | 446,000 |
| 2020/01/06 | 3,160 | 3,200 | 3,145 | 3,200 | -70 | -2.1% | 295,000 |
| 2019/12/30 | 3,265 | 3,285 | 3,240 | 3,270 | -45 | -1.4% | 179,600 |
| 2019/12/27 | 3,330 | 3,340 | 3,300 | 3,315 | +10 | +0.3% | 113,800 |
| 2019/12/26 | 3,250 | 3,305 | 3,250 | 3,305 | +40 | +1.2% | 167,300 |
| 2019/12/25 | 3,300 | 3,315 | 3,260 | 3,265 | -55 | -1.7% | 200,200 |
| 2019/12/24 | 3,305 | 3,330 | 3,305 | 3,320 | -5 | -0.2% | 158,300 |
| 2019/12/23 | 3,340 | 3,360 | 3,320 | 3,325 | +10 | +0.3% | 186,000 |
| 2019/12/20 | 3,360 | 3,360 | 3,315 | 3,315 | -20 | -0.6% | 167,300 |
| 2019/12/19 | 3,360 | 3,360 | 3,325 | 3,335 | -55 | -1.6% | 277,500 |
| 2019/12/18 | 3,420 | 3,435 | 3,380 | 3,390 | -5 | -0.1% | 298,300 |
| 2019/12/17 | 3,380 | 3,410 | 3,370 | 3,395 | +50 | +1.5% | 423,300 |
| 2019/12/16 | 3,350 | 3,360 | 3,330 | 3,345 | -35 | -1% | 204,700 |
| 2019/12/13 | 3,420 | 3,430 | 3,355 | 3,380 | +60 | +1.8% | 639,600 |
| 2019/12/12 | 3,350 | 3,370 | 3,315 | 3,320 | ±0 | ±0% | 310,000 |
| 2019/12/11 | 3,275 | 3,340 | 3,270 | 3,320 | +35 | +1.1% | 331,500 |
| 2019/12/10 | 3,305 | 3,310 | 3,280 | 3,285 | -15 | -0.5% | 208,400 |
| 2019/12/09 | 3,320 | 3,335 | 3,285 | 3,300 | +65 | +2% | 302,500 |
| 2019/12/06 | 3,215 | 3,245 | 3,195 | 3,235 | +10 | +0.3% | 382,400 |
| 2019/12/05 | 3,225 | 3,235 | 3,200 | 3,225 | +30 | +0.9% | 457,700 |
| 2019/12/04 | 3,205 | 3,205 | 3,180 | 3,195 | -60 | -1.8% | 440,300 |
| 2019/12/03 | 3,205 | 3,260 | 3,200 | 3,255 | -40 | -1.2% | 234,300 |
| 2019/12/02 | 3,280 | 3,315 | 3,275 | 3,295 | +35 | +1.1% | 251,100 |
| 2019/11/29 | 3,285 | 3,295 | 3,255 | 3,260 | -10 | -0.3% | 340,700 |
| 2019/11/28 | 3,280 | 3,295 | 3,250 | 3,270 | -25 | -0.8% | 185,400 |
| 2019/11/27 | 3,300 | 3,320 | 3,285 | 3,295 | +5 | +0.2% | 206,200 |
| 2019/11/26 | 3,340 | 3,345 | 3,280 | 3,290 | +15 | +0.5% | 366,900 |
| 2019/11/25 | 3,295 | 3,305 | 3,265 | 3,275 | ±0 | ±0% | 199,000 |
| 2019/11/22 | 3,290 | 3,300 | 3,265 | 3,275 | +25 | +0.8% | 234,300 |
| 2019/11/21 | 3,300 | 3,310 | 3,200 | 3,250 | -60 | -1.8% | 434,500 |
| 2019/11/20 | 3,300 | 3,345 | 3,285 | 3,310 | -25 | -0.7% | 283,100 |
| 2019/11/19 | 3,325 | 3,350 | 3,300 | 3,335 | +5 | +0.2% | 186,700 |
| 2019/11/18 | 3,325 | 3,350 | 3,310 | 3,330 | -25 | -0.7% | 331,400 |
| 2019/11/15 | 3,335 | 3,370 | 3,310 | 3,355 | +35 | +1.1% | 275,800 |
| 2019/11/14 | 3,370 | 3,375 | 3,310 | 3,320 | -90 | -2.6% | 229,700 |
| 2019/11/13 | 3,470 | 3,475 | 3,405 | 3,410 | -85 | -2.4% | 283,100 |
| 2019/11/12 | 3,460 | 3,500 | 3,410 | 3,495 | +50 | +1.5% | 449,600 |
| 2019/11/11 | 3,410 | 3,480 | 3,380 | 3,445 | +85 | +2.5% | 669,900 |
| 2019/11/08 | 3,240 | 3,375 | 3,105 | 3,360 | +170 | +5.3% | 932,600 |
| 2019/11/07 | 3,220 | 3,235 | 3,185 | 3,190 | -35 | -1.1% | 229,200 |
| 2019/11/06 | 3,185 | 3,235 | 3,185 | 3,225 | +50 | +1.6% | 285,800 |
| 2019/11/05 | 3,165 | 3,185 | 3,140 | 3,175 | +50 | +1.6% | 366,800 |
| 2019/11/01 | 3,120 | 3,135 | 3,100 | 3,125 | -30 | -1% | 270,500 |
| 2019/10/31 | 3,195 | 3,195 | 3,130 | 3,155 | -10 | -0.3% | 236,500 |
| 2019/10/30 | 3,205 | 3,230 | 3,145 | 3,165 | -45 | -1.4% | 469,900 |
| 2019/10/29 | 3,175 | 3,220 | 3,175 | 3,210 | +75 | +2.4% | 305,100 |
| 2019/10/28 | 3,165 | 3,170 | 3,135 | 3,135 | -10 | -0.3% | 246,600 |
| 2019/10/25 | 3,130 | 3,150 | 3,120 | 3,145 | +10 | +0.3% | 241,300 |
| 2019/10/24 | 3,110 | 3,145 | 3,100 | 3,135 | +35 | +1.1% | 205,400 |
1101～
1150
件表示中 / 3492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 | 215,000円 | +7.9% | +119.2% | 4.65% | 20.59倍 | 0.60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 |
| ノエビアＨＤ | 571,000円 | +0.7% | +0.9% | 3.85% | 25.00倍 | 4.04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 |
| 太陽ＨＤ | 331,500円 | +7.7% | +2.8% | 2.41% | 15.45倍 | 1.85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 |
| 東亜合成 | 153,000円 | +5.6% | +4.8% | 3.79% | 15.36倍 | 0.82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 |
| ａｒｔｉｅｎｃｅ | 329,000円 | +5.6% | +4.8% | 2.74% | 17.45倍 | 0.71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
