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 |
|---|---|---|---|---|---|---|---|
| 2019/06/12 | 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 |
| 2019/05/20 | 3,200 | 3,225 | 3,170 | 3,190 | -10 | -0.3% | 235,000 |
| 2019/05/17 | 3,195 | 3,225 | 3,160 | 3,200 | +35 | +1.1% | 225,800 |
| 2019/05/16 | 3,205 | 3,220 | 3,125 | 3,165 | -65 | -2% | 300,800 |
| 2019/05/15 | 3,220 | 3,245 | 3,180 | 3,230 | ±0 | ±0% | 330,400 |
| 2019/05/14 | 3,135 | 3,240 | 3,110 | 3,230 | +25 | +0.8% | 465,700 |
| 2019/05/13 | 3,060 | 3,275 | 3,010 | 3,205 | +115 | +3.7% | 740,900 |
| 2019/05/10 | 3,080 | 3,120 | 3,060 | 3,090 | +15 | +0.5% | 334,800 |
| 2019/05/09 | 3,120 | 3,120 | 3,060 | 3,075 | -80 | -2.5% | 281,800 |
| 2019/05/08 | 3,200 | 3,205 | 3,135 | 3,155 | -125 | -3.8% | 386,300 |
| 2019/05/07 | 3,355 | 3,355 | 3,275 | 3,280 | -60 | -1.8% | 281,500 |
| 2019/04/26 | 3,320 | 3,355 | 3,315 | 3,340 | -25 | -0.7% | 254,500 |
| 2019/04/25 | 3,320 | 3,375 | 3,320 | 3,365 | +25 | +0.7% | 323,200 |
| 2019/04/24 | 3,390 | 3,425 | 3,335 | 3,340 | -10 | -0.3% | 418,200 |
| 2019/04/23 | 3,355 | 3,375 | 3,310 | 3,350 | +45 | +1.4% | 328,100 |
| 2019/04/22 | 3,275 | 3,315 | 3,250 | 3,305 | +30 | +0.9% | 217,700 |
| 2019/04/19 | 3,280 | 3,285 | 3,250 | 3,275 | +30 | +0.9% | 147,300 |
| 2019/04/18 | 3,295 | 3,310 | 3,235 | 3,245 | -25 | -0.8% | 252,800 |
| 2019/04/17 | 3,290 | 3,305 | 3,260 | 3,270 | -20 | -0.6% | 233,000 |
| 2019/04/16 | 3,310 | 3,325 | 3,280 | 3,290 | -35 | -1.1% | 200,700 |
| 2019/04/15 | 3,285 | 3,340 | 3,275 | 3,325 | +75 | +2.3% | 234,000 |
| 2019/04/12 | 3,235 | 3,275 | 3,200 | 3,250 | +50 | +1.6% | 432,200 |
| 2019/04/11 | 3,245 | 3,245 | 3,185 | 3,200 | -40 | -1.2% | 224,600 |
| 2019/04/10 | 3,255 | 3,255 | 3,200 | 3,240 | -50 | -1.5% | 322,600 |
| 2019/04/09 | 3,325 | 3,325 | 3,270 | 3,290 | -60 | -1.8% | 251,000 |
| 2019/04/08 | 3,400 | 3,415 | 3,345 | 3,350 | -50 | -1.5% | 460,100 |
| 2019/04/05 | 3,375 | 3,450 | 3,360 | 3,400 | +40 | +1.2% | 390,100 |
| 2019/04/04 | 3,325 | 3,400 | 3,320 | 3,360 | +35 | +1.1% | 312,300 |
| 2019/04/03 | 3,310 | 3,345 | 3,305 | 3,325 | +15 | +0.5% | 265,400 |
| 2019/04/02 | 3,330 | 3,340 | 3,300 | 3,310 | +40 | +1.2% | 320,100 |
| 2019/04/01 | 3,230 | 3,300 | 3,230 | 3,270 | +80 | +2.5% | 308,500 |
| 2019/03/29 | 3,180 | 3,190 | 3,155 | 3,190 | +60 | +1.9% | 221,900 |
| 2019/03/28 | 3,170 | 3,170 | 3,120 | 3,130 | -65 | -2% | 301,600 |
| 2019/03/27 | 3,155 | 3,195 | 3,140 | 3,195 | -45 | -1.4% | 320,700 |
1301～
1350
件表示中 / 3553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 | 224,100円 | +7.9% | +119.2% | 4.46% | 21.46倍 | 0.63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 |
| トクヤマ | 287,700円 | +2.9% | +17.9% | 3.48% | 8.28倍 | 0.83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 | 1,121,000円 | +1.1% | -14.5% | 1.78% | 18.60倍 | 1.95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 |
| 東亜合成 | 165,100円 | +6.7% | +20.7% | 3.63% | 14.54倍 | 0.86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 | 520,000円 | +0.7% | +0.9% | 4.23% | 22.77倍 | 3.68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
