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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 3,165 | 3,245 | 3,160 | 3,240 | +100 | +3.2% | 430,400 |
| 2019/03/25 | 3,140 | 3,160 | 3,105 | 3,140 | -80 | -2.5% | 451,500 |
| 2019/03/22 | 3,215 | 3,225 | 3,175 | 3,220 | +5 | +0.2% | 538,600 |
| 2019/03/20 | 3,215 | 3,275 | 3,200 | 3,215 | +15 | +0.5% | 419,600 |
| 2019/03/19 | 3,180 | 3,210 | 3,140 | 3,200 | ±0 | ±0% | 277,200 |
| 2019/03/18 | 3,240 | 3,255 | 3,190 | 3,200 | +10 | +0.3% | 227,900 |
| 2019/03/15 | 3,180 | 3,240 | 3,175 | 3,190 | +35 | +1.1% | 309,700 |
| 2019/03/14 | 3,230 | 3,230 | 3,150 | 3,155 | -55 | -1.7% | 286,000 |
| 2019/03/13 | 3,240 | 3,265 | 3,195 | 3,210 | -55 | -1.7% | 294,800 |
| 2019/03/12 | 3,215 | 3,305 | 3,215 | 3,265 | +85 | +2.7% | 375,900 |
| 2019/03/11 | 3,180 | 3,225 | 3,175 | 3,180 | -5 | -0.2% | 507,600 |
| 2019/03/08 | 3,260 | 3,285 | 3,180 | 3,185 | -125 | -3.8% | 562,900 |
| 2019/03/07 | 3,330 | 3,345 | 3,300 | 3,310 | -60 | -1.8% | 257,600 |
| 2019/03/06 | 3,360 | 3,410 | 3,355 | 3,370 | +5 | +0.1% | 204,300 |
| 2019/03/05 | 3,375 | 3,395 | 3,355 | 3,365 | -50 | -1.5% | 154,700 |
| 2019/03/04 | 3,425 | 3,445 | 3,390 | 3,415 | +35 | +1% | 177,700 |
| 2019/03/01 | 3,365 | 3,410 | 3,360 | 3,380 | +25 | +0.7% | 236,700 |
| 2019/02/28 | 3,415 | 3,415 | 3,350 | 3,355 | -60 | -1.8% | 231,400 |
| 2019/02/27 | 3,415 | 3,440 | 3,385 | 3,415 | +20 | +0.6% | 336,500 |
| 2019/02/26 | 3,400 | 3,425 | 3,365 | 3,395 | ±0 | ±0% | 158,500 |
| 2019/02/25 | 3,435 | 3,445 | 3,390 | 3,395 | +10 | +0.3% | 203,300 |
| 2019/02/22 | 3,360 | 3,395 | 3,325 | 3,385 | +10 | +0.3% | 307,000 |
| 2019/02/21 | 3,395 | 3,400 | 3,355 | 3,375 | -60 | -1.7% | 333,900 |
| 2019/02/20 | 3,515 | 3,525 | 3,430 | 3,435 | -55 | -1.6% | 306,600 |
| 2019/02/19 | 3,475 | 3,515 | 3,430 | 3,490 | ±0 | ±0% | 309,200 |
| 2019/02/18 | 3,480 | 3,510 | 3,430 | 3,490 | +100 | +2.9% | 287,700 |
| 2019/02/15 | 3,370 | 3,395 | 3,305 | 3,390 | +20 | +0.6% | 299,700 |
| 2019/02/14 | 3,270 | 3,390 | 3,270 | 3,370 | +110 | +3.4% | 353,500 |
| 2019/02/13 | 3,270 | 3,275 | 3,220 | 3,260 | -10 | -0.3% | 452,300 |
| 2019/02/12 | 3,115 | 3,275 | 3,110 | 3,270 | +125 | +4% | 540,800 |
| 2019/02/08 | 3,210 | 3,240 | 3,140 | 3,145 | -185 | -5.6% | 602,000 |
| 2019/02/07 | 3,490 | 3,505 | 3,255 | 3,330 | -195 | -5.5% | 650,700 |
| 2019/02/06 | 3,555 | 3,575 | 3,495 | 3,525 | +15 | +0.4% | 217,800 |
| 2019/02/05 | 3,490 | 3,535 | 3,490 | 3,510 | +55 | +1.6% | 186,700 |
| 2019/02/04 | 3,420 | 3,470 | 3,420 | 3,455 | +45 | +1.3% | 218,300 |
| 2019/02/01 | 3,435 | 3,465 | 3,390 | 3,410 | -80 | -2.3% | 315,300 |
| 2019/01/31 | 3,520 | 3,540 | 3,465 | 3,490 | +60 | +1.7% | 216,200 |
| 2019/01/30 | 3,475 | 3,475 | 3,430 | 3,430 | ±0 | ±0% | 237,600 |
| 2019/01/29 | 3,440 | 3,460 | 3,410 | 3,430 | ±0 | ±0% | 198,100 |
| 2019/01/28 | 3,495 | 3,530 | 3,430 | 3,430 | -5 | -0.1% | 198,700 |
| 2019/01/25 | 3,400 | 3,480 | 3,400 | 3,435 | +50 | +1.5% | 157,600 |
| 2019/01/24 | 3,380 | 3,405 | 3,360 | 3,385 | +10 | +0.3% | 129,000 |
| 2019/01/23 | 3,315 | 3,400 | 3,295 | 3,375 | -30 | -0.9% | 274,800 |
| 2019/01/22 | 3,505 | 3,510 | 3,395 | 3,405 | -55 | -1.6% | 237,000 |
| 2019/01/21 | 3,450 | 3,500 | 3,415 | 3,460 | +95 | +2.8% | 405,000 |
| 2019/01/18 | 3,335 | 3,380 | 3,295 | 3,365 | +65 | +2% | 272,300 |
| 2019/01/17 | 3,385 | 3,385 | 3,280 | 3,300 | -30 | -0.9% | 326,500 |
| 2019/01/16 | 3,420 | 3,440 | 3,320 | 3,330 | -30 | -0.9% | 250,300 |
| 2019/01/15 | 3,250 | 3,370 | 3,235 | 3,360 | +75 | +2.3% | 215,600 |
| 2019/01/11 | 3,290 | 3,315 | 3,265 | 3,285 | +35 | +1.1% | 395,000 |
1351～
1400
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
