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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 3,285 | 3,305 | 3,210 | 3,250 | -80 | -2.4% | 277,400 |
| 2019/01/09 | 3,305 | 3,345 | 3,295 | 3,330 | +25 | +0.8% | 310,200 |
| 2019/01/08 | 3,300 | 3,350 | 3,245 | 3,305 | +65 | +2% | 493,900 |
| 2019/01/07 | 3,215 | 3,305 | 3,210 | 3,240 | +155 | +5% | 407,800 |
| 2019/01/04 | 3,005 | 3,085 | 2,971 | 3,085 | -25 | -0.8% | 377,300 |
| 2018/12/28 | 3,075 | 3,135 | 3,065 | 3,110 | +40 | +1.3% | 261,600 |
| 2018/12/27 | 3,010 | 3,085 | 2,997 | 3,070 | +158 | +5.4% | 532,100 |
| 2018/12/26 | 2,885 | 2,945 | 2,850 | 2,912 | +36 | +1.3% | 386,900 |
| 2018/12/25 | 2,850 | 2,896 | 2,805 | 2,876 | -144 | -4.8% | 405,700 |
| 2018/12/21 | 3,055 | 3,060 | 2,982 | 3,020 | -35 | -1.1% | 331,200 |
| 2018/12/20 | 3,105 | 3,135 | 3,040 | 3,055 | -110 | -3.5% | 341,100 |
| 2018/12/19 | 3,195 | 3,205 | 3,140 | 3,165 | -15 | -0.5% | 200,500 |
| 2018/12/18 | 3,175 | 3,220 | 3,145 | 3,180 | -95 | -2.9% | 449,000 |
| 2018/12/17 | 3,365 | 3,380 | 3,270 | 3,275 | -70 | -2.1% | 296,900 |
| 2018/12/14 | 3,350 | 3,410 | 3,330 | 3,345 | -60 | -1.8% | 540,500 |
| 2018/12/13 | 3,350 | 3,420 | 3,335 | 3,405 | +80 | +2.4% | 291,600 |
| 2018/12/12 | 3,290 | 3,335 | 3,275 | 3,325 | +50 | +1.5% | 384,200 |
| 2018/12/11 | 3,425 | 3,435 | 3,250 | 3,275 | -155 | -4.5% | 632,300 |
| 2018/12/10 | 3,465 | 3,465 | 3,400 | 3,430 | -120 | -3.4% | 364,000 |
| 2018/12/07 | 3,615 | 3,615 | 3,520 | 3,550 | -65 | -1.8% | 318,100 |
| 2018/12/06 | 3,635 | 3,660 | 3,580 | 3,615 | -45 | -1.2% | 377,400 |
| 2018/12/05 | 3,625 | 3,680 | 3,615 | 3,660 | +5 | +0.1% | 319,900 |
| 2018/12/04 | 3,745 | 3,750 | 3,655 | 3,655 | -70 | -1.9% | 358,900 |
| 2018/12/03 | 3,765 | 3,775 | 3,710 | 3,725 | +65 | +1.8% | 385,900 |
| 2018/11/30 | 3,670 | 3,700 | 3,640 | 3,660 | +5 | +0.1% | 490,700 |
| 2018/11/29 | 3,660 | 3,700 | 3,650 | 3,655 | +45 | +1.2% | 295,800 |
| 2018/11/28 | 3,590 | 3,640 | 3,575 | 3,610 | +45 | +1.3% | 430,200 |
| 2018/11/27 | 3,565 | 3,590 | 3,540 | 3,565 | +50 | +1.4% | 310,600 |
| 2018/11/26 | 3,500 | 3,540 | 3,485 | 3,515 | ±0 | ±0% | 382,200 |
| 2018/11/22 | 3,515 | 3,535 | 3,490 | 3,515 | +50 | +1.4% | 448,600 |
| 2018/11/21 | 3,385 | 3,470 | 3,375 | 3,465 | +50 | +1.5% | 374,200 |
| 2018/11/20 | 3,360 | 3,425 | 3,330 | 3,415 | +35 | +1% | 298,800 |
| 2018/11/19 | 3,405 | 3,415 | 3,360 | 3,380 | -55 | -1.6% | 292,100 |
| 2018/11/16 | 3,460 | 3,475 | 3,415 | 3,435 | -35 | -1% | 254,400 |
| 2018/11/15 | 3,445 | 3,515 | 3,435 | 3,470 | +5 | +0.1% | 289,000 |
| 2018/11/14 | 3,450 | 3,470 | 3,405 | 3,465 | +5 | +0.1% | 518,700 |
| 2018/11/13 | 3,500 | 3,500 | 3,410 | 3,460 | -130 | -3.6% | 519,700 |
| 2018/11/12 | 3,665 | 3,690 | 3,585 | 3,590 | -85 | -2.3% | 325,800 |
| 2018/11/09 | 3,710 | 3,745 | 3,545 | 3,675 | -30 | -0.8% | 802,000 |
| 2018/11/08 | 3,640 | 3,785 | 3,635 | 3,705 | +225 | +6.5% | 1,013,100 |
| 2018/11/07 | 3,685 | 3,855 | 3,430 | 3,480 | -205 | -5.6% | 1,316,100 |
| 2018/11/06 | 3,730 | 3,760 | 3,685 | 3,685 | -35 | -0.9% | 432,400 |
| 2018/11/05 | 3,745 | 3,760 | 3,685 | 3,720 | -95 | -2.5% | 283,500 |
| 2018/11/02 | 3,745 | 3,830 | 3,720 | 3,815 | +85 | +2.3% | 322,400 |
| 2018/11/01 | 3,670 | 3,765 | 3,645 | 3,730 | +50 | +1.4% | 346,800 |
| 2018/10/31 | 3,630 | 3,685 | 3,600 | 3,680 | +70 | +1.9% | 303,500 |
| 2018/10/30 | 3,535 | 3,650 | 3,525 | 3,610 | +20 | +0.6% | 325,600 |
| 2018/10/29 | 3,635 | 3,645 | 3,580 | 3,590 | +25 | +0.7% | 211,900 |
| 2018/10/26 | 3,610 | 3,635 | 3,535 | 3,565 | -20 | -0.6% | 368,700 |
| 2018/10/25 | 3,615 | 3,635 | 3,575 | 3,585 | -170 | -4.5% | 283,700 |
1401～
1450
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
