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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,110 | 3,145 | 3,110 | 3,120 | +10 | +0.3% | 218,700 |
| 2019/07/29 | 3,145 | 3,145 | 3,100 | 3,110 | -15 | -0.5% | 226,400 |
| 2019/07/26 | 3,135 | 3,150 | 3,120 | 3,125 | -25 | -0.8% | 284,000 |
| 2019/07/25 | 3,200 | 3,200 | 3,150 | 3,150 | ±0 | ±0% | 277,000 |
| 2019/07/24 | 3,160 | 3,180 | 3,145 | 3,150 | +10 | +0.3% | 304,700 |
| 2019/07/23 | 3,085 | 3,165 | 3,085 | 3,140 | +30 | +1% | 268,200 |
| 2019/07/22 | 3,090 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 307,800 |
| 2019/07/19 | 3,065 | 3,130 | 3,045 | 3,115 | +50 | +1.6% | 432,400 |
| 2019/07/18 | 3,120 | 3,125 | 3,065 | 3,065 | -70 | -2.2% | 437,900 |
| 2019/07/17 | 3,150 | 3,165 | 3,120 | 3,135 | -20 | -0.6% | 294,000 |
| 2019/07/16 | 3,200 | 3,210 | 3,150 | 3,155 | -25 | -0.8% | 140,700 |
| 2019/07/12 | 3,205 | 3,210 | 3,140 | 3,180 | -15 | -0.5% | 227,900 |
| 2019/07/11 | 3,130 | 3,205 | 3,110 | 3,195 | +65 | +2.1% | 304,900 |
| 2019/07/10 | 3,160 | 3,165 | 3,110 | 3,130 | -75 | -2.3% | 420,300 |
| 2019/07/09 | 3,270 | 3,270 | 3,190 | 3,205 | -40 | -1.2% | 210,200 |
| 2019/07/08 | 3,285 | 3,285 | 3,230 | 3,245 | -45 | -1.4% | 213,800 |
| 2019/07/05 | 3,315 | 3,325 | 3,270 | 3,290 | -15 | -0.5% | 192,100 |
| 2019/07/04 | 3,320 | 3,320 | 3,275 | 3,305 | +40 | +1.2% | 209,000 |
| 2019/07/03 | 3,300 | 3,300 | 3,240 | 3,265 | -80 | -2.4% | 290,500 |
| 2019/07/02 | 3,330 | 3,345 | 3,315 | 3,345 | +25 | +0.8% | 246,500 |
| 2019/07/01 | 3,300 | 3,325 | 3,265 | 3,320 | +125 | +3.9% | 350,900 |
| 2019/06/28 | 3,190 | 3,200 | 3,140 | 3,195 | -30 | -0.9% | 388,400 |
| 2019/06/27 | 3,175 | 3,225 | 3,165 | 3,225 | +80 | +2.5% | 317,400 |
| 2019/06/26 | 3,205 | 3,220 | 3,140 | 3,145 | -95 | -2.9% | 322,900 |
| 2019/06/25 | 3,220 | 3,275 | 3,215 | 3,240 | +45 | +1.4% | 320,000 |
| 2019/06/24 | 3,155 | 3,235 | 3,140 | 3,195 | +5 | +0.2% | 227,500 |
| 2019/06/21 | 3,190 | 3,235 | 3,150 | 3,190 | +15 | +0.5% | 371,800 |
| 2019/06/20 | 3,210 | 3,210 | 3,150 | 3,175 | -25 | -0.8% | 186,100 |
| 2019/06/19 | 3,150 | 3,210 | 3,145 | 3,200 | +100 | +3.2% | 367,600 |
| 2019/06/18 | 3,115 | 3,140 | 3,090 | 3,100 | -45 | -1.4% | 254,700 |
| 2019/06/17 | 3,150 | 3,165 | 3,115 | 3,145 | -5 | -0.2% | 166,800 |
| 2019/06/14 | 3,140 | 3,185 | 3,125 | 3,150 | +15 | +0.5% | 580,700 |
| 2019/06/13 | 3,195 | 3,210 | 3,095 | 3,135 | -105 | -3.2% | 580,700 |
| 2019/06/12 | 3,240 | 3,280 | 3,230 | 3,240 | -35 | -1.1% | 247,100 |
| 2019/06/11 | 3,175 | 3,280 | 3,170 | 3,275 | +105 | +3.3% | 264,700 |
| 2019/06/10 | 3,140 | 3,190 | 3,125 | 3,170 | +30 | +1% | 352,500 |
| 2019/06/07 | 3,135 | 3,150 | 3,100 | 3,140 | +10 | +0.3% | 352,700 |
| 2019/06/06 | 3,140 | 3,155 | 3,110 | 3,130 | -70 | -2.2% | 282,300 |
| 2019/06/05 | 3,180 | 3,200 | 3,145 | 3,200 | +65 | +2.1% | 279,700 |
| 2019/06/04 | 3,065 | 3,150 | 3,055 | 3,135 | +70 | +2.3% | 260,900 |
| 2019/06/03 | 3,075 | 3,095 | 3,035 | 3,065 | -45 | -1.4% | 308,800 |
| 2019/05/31 | 3,195 | 3,205 | 3,110 | 3,110 | -120 | -3.7% | 395,200 |
| 2019/05/30 | 3,130 | 3,245 | 3,125 | 3,230 | +45 | +1.4% | 344,700 |
| 2019/05/29 | 3,135 | 3,195 | 3,110 | 3,185 | -10 | -0.3% | 308,400 |
| 2019/05/28 | 3,205 | 3,240 | 3,180 | 3,195 | +5 | +0.2% | 320,700 |
| 2019/05/27 | 3,210 | 3,215 | 3,175 | 3,190 | -15 | -0.5% | 175,300 |
| 2019/05/24 | 3,130 | 3,215 | 3,115 | 3,205 | +45 | +1.4% | 254,600 |
| 2019/05/23 | 3,150 | 3,200 | 3,120 | 3,160 | -20 | -0.6% | 373,000 |
| 2019/05/22 | 3,225 | 3,225 | 3,150 | 3,180 | +75 | +2.4% | 330,000 |
| 2019/05/21 | 3,140 | 3,155 | 3,105 | 3,105 | -85 | -2.7% | 362,000 |
1301～
1350
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
