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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,160.5 | 2,171.5 | 2,143.5 | 2,168 | +3.5 | +0.2% | 520,200 |
| 2024/06/25 | 2,174.5 | 2,174.5 | 2,150 | 2,164.5 | +4.5 | +0.2% | 621,700 |
| 2024/06/24 | 2,166 | 2,167 | 2,153 | 2,160 | -11 | -0.5% | 300,000 |
| 2024/06/21 | 2,168 | 2,181 | 2,160.5 | 2,171 | +20.5 | +1% | 732,800 |
| 2024/06/20 | 2,120 | 2,156.5 | 2,117.5 | 2,150.5 | +30.5 | +1.4% | 606,000 |
| 2024/06/19 | 2,093.5 | 2,123.5 | 2,086 | 2,120 | +28.5 | +1.4% | 435,300 |
| 2024/06/18 | 2,097.5 | 2,104.5 | 2,084 | 2,091.5 | +4.5 | +0.2% | 355,100 |
| 2024/06/17 | 2,114.5 | 2,117.5 | 2,080.5 | 2,087 | -26.5 | -1.3% | 431,100 |
| 2024/06/14 | 2,080.5 | 2,128.5 | 2,072 | 2,113.5 | +42.5 | +2.1% | 828,500 |
| 2024/06/13 | 2,155 | 2,158.5 | 2,066 | 2,071 | -84 | -3.9% | 1,116,900 |
| 2024/06/12 | 2,163.5 | 2,170 | 2,155 | 2,155 | -16.5 | -0.8% | 247,900 |
| 2024/06/11 | 2,162 | 2,185 | 2,150.5 | 2,171.5 | +6.5 | +0.3% | 407,000 |
| 2024/06/10 | 2,160 | 2,172.5 | 2,153 | 2,165 | +6.5 | +0.3% | 320,800 |
| 2024/06/07 | 2,150 | 2,168 | 2,146 | 2,158.5 | +9 | +0.4% | 387,900 |
| 2024/06/06 | 2,175 | 2,181 | 2,146 | 2,149.5 | -33.5 | -1.5% | 578,700 |
| 2024/06/05 | 2,191 | 2,195.5 | 2,170.5 | 2,183 | -27 | -1.2% | 517,400 |
| 2024/06/04 | 2,219 | 2,220 | 2,198 | 2,210 | -31.5 | -1.4% | 647,000 |
| 2024/06/03 | 2,248 | 2,262.5 | 2,240 | 2,241.5 | +22 | +1% | 417,600 |
| 2024/05/31 | 2,220 | 2,227 | 2,207 | 2,219.5 | +22 | +1% | 437,800 |
| 2024/05/30 | 2,190 | 2,199.5 | 2,168.5 | 2,197.5 | +1 | ±0% | 387,800 |
| 2024/05/29 | 2,248.5 | 2,248.5 | 2,193.5 | 2,196.5 | -36 | -1.6% | 497,200 |
| 2024/05/28 | 2,234.5 | 2,260 | 2,232 | 2,232.5 | +1 | ±0% | 347,600 |
| 2024/05/27 | 2,219.5 | 2,231.5 | 2,200.5 | 2,231.5 | +8 | +0.4% | 377,200 |
| 2024/05/24 | 2,225.5 | 2,231.5 | 2,207 | 2,223.5 | -15 | -0.7% | 298,100 |
| 2024/05/23 | 2,222 | 2,247 | 2,202 | 2,238.5 | +7 | +0.3% | 364,900 |
| 2024/05/22 | 2,268.5 | 2,270 | 2,231.5 | 2,231.5 | -33.5 | -1.5% | 386,200 |
| 2024/05/21 | 2,290 | 2,290 | 2,258.5 | 2,265 | -22.5 | -1% | 409,800 |
| 2024/05/20 | 2,280 | 2,301.5 | 2,280 | 2,287.5 | +15.5 | +0.7% | 254,800 |
| 2024/05/17 | 2,245 | 2,284 | 2,243 | 2,272 | +13 | +0.6% | 312,700 |
| 2024/05/16 | 2,275 | 2,276.5 | 2,245 | 2,259 | -16 | -0.7% | 555,700 |
| 2024/05/15 | 2,365 | 2,365 | 2,275 | 2,275 | -73 | -3.1% | 656,700 |
| 2024/05/14 | 2,358 | 2,384 | 2,327 | 2,348 | -10 | -0.4% | 538,900 |
| 2024/05/13 | 2,315.5 | 2,378.5 | 2,302 | 2,358 | +56.5 | +2.5% | 1,075,400 |
| 2024/05/10 | 2,344.5 | 2,357 | 2,235 | 2,301.5 | -16 | -0.7% | 1,538,400 |
| 2024/05/09 | 2,300.5 | 2,328 | 2,300.5 | 2,317.5 | +13.5 | +0.6% | 315,100 |
| 2024/05/08 | 2,314 | 2,324.5 | 2,300.5 | 2,304 | -9.5 | -0.4% | 378,500 |
| 2024/05/07 | 2,319.5 | 2,326.5 | 2,299.5 | 2,313.5 | -4 | -0.2% | 364,900 |
| 2024/05/02 | 2,330.5 | 2,333.5 | 2,312.5 | 2,317.5 | -18.5 | -0.8% | 196,600 |
| 2024/05/01 | 2,308.5 | 2,339 | 2,307.5 | 2,336 | -2.5 | -0.1% | 266,900 |
| 2024/04/30 | 2,310 | 2,338.5 | 2,300 | 2,338.5 | +43.5 | +1.9% | 382,900 |
| 2024/04/26 | 2,286.5 | 2,303.5 | 2,261 | 2,295 | +8.5 | +0.4% | 359,700 |
| 2024/04/25 | 2,260 | 2,298 | 2,250 | 2,286.5 | +20 | +0.9% | 556,400 |
| 2024/04/24 | 2,276 | 2,277 | 2,241.5 | 2,266.5 | -14 | -0.6% | 641,800 |
| 2024/04/23 | 2,287 | 2,299.5 | 2,277.5 | 2,280.5 | +3 | +0.1% | 560,400 |
| 2024/04/22 | 2,259.5 | 2,284.5 | 2,246.5 | 2,277.5 | +57.5 | +2.6% | 534,400 |
| 2024/04/19 | 2,210 | 2,234 | 2,202.5 | 2,220 | -6.5 | -0.3% | 817,200 |
| 2024/04/18 | 2,214 | 2,243 | 2,205.5 | 2,226.5 | +6 | +0.3% | 753,000 |
| 2024/04/17 | 2,322 | 2,324 | 2,215.5 | 2,220.5 | -95.5 | -4.1% | 1,312,500 |
| 2024/04/16 | 2,335 | 2,340.5 | 2,298.5 | 2,316 | -32 | -1.4% | 689,800 |
| 2024/04/15 | 2,340 | 2,349 | 2,332.5 | 2,348 | -21.5 | -0.9% | 362,400 |
101～
150
件表示中 / 3585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 | 211,700円 | +7.9% | +119.2% | 4.72% | 20.27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 | 146,800円 | +8.9% | +39.9% | 1.29% | 16.20倍 | 1.65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 | 264,800円 | +2.9% | +17.9% | 3.78% | 7.62倍 | 0.75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 | 150,300円 | +6.7% | +20.7% | 3.99% | 13.19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 | 496,500円 | +0.3% | +0.9% | 4.53% | 21.20倍 | 3.17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
