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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 3,930 | 3,930 | 3,825 | 3,840 | -100 | -2.5% | 430,700 |
| 2018/08/09 | 3,820 | 3,960 | 3,820 | 3,940 | +80 | +2.1% | 417,200 |
| 2018/08/08 | 3,985 | 3,995 | 3,840 | 3,860 | -165 | -4.1% | 714,400 |
| 2018/08/07 | 3,890 | 4,095 | 3,805 | 4,025 | +115 | +2.9% | 1,060,700 |
| 2018/08/06 | 3,935 | 3,960 | 3,875 | 3,910 | ±0 | ±0% | 353,300 |
| 2018/08/03 | 3,950 | 3,970 | 3,850 | 3,910 | -50 | -1.3% | 493,100 |
| 2018/08/02 | 3,945 | 4,000 | 3,945 | 3,960 | +5 | +0.1% | 389,700 |
| 2018/08/01 | 3,870 | 3,970 | 3,860 | 3,955 | +120 | +3.1% | 320,300 |
| 2018/07/31 | 3,885 | 3,890 | 3,820 | 3,835 | -65 | -1.7% | 391,000 |
| 2018/07/30 | 3,875 | 3,910 | 3,865 | 3,900 | -15 | -0.4% | 204,200 |
| 2018/07/27 | 3,890 | 3,920 | 3,880 | 3,915 | +30 | +0.8% | 190,100 |
| 2018/07/26 | 3,895 | 3,910 | 3,860 | 3,885 | +60 | +1.6% | 359,400 |
| 2018/07/25 | 3,775 | 3,835 | 3,770 | 3,825 | +95 | +2.5% | 287,200 |
| 2018/07/24 | 3,770 | 3,805 | 3,700 | 3,730 | -5 | -0.1% | 382,600 |
| 2018/07/23 | 3,715 | 3,760 | 3,710 | 3,735 | -10 | -0.3% | 268,200 |
| 2018/07/20 | 3,755 | 3,775 | 3,710 | 3,745 | +5 | +0.1% | 345,400 |
| 2018/07/19 | 3,785 | 3,810 | 3,740 | 3,740 | -15 | -0.4% | 315,300 |
| 2018/07/18 | 3,815 | 3,850 | 3,750 | 3,755 | +40 | +1.1% | 426,000 |
| 2018/07/17 | 3,670 | 3,785 | 3,660 | 3,715 | +80 | +2.2% | 442,000 |
| 2018/07/13 | 3,575 | 3,675 | 3,555 | 3,635 | +115 | +3.3% | 645,400 |
| 2018/07/12 | 3,525 | 3,545 | 3,500 | 3,520 | -30 | -0.8% | 585,000 |
| 2018/07/11 | 3,605 | 3,605 | 3,510 | 3,550 | -110 | -3% | 290,400 |
| 2018/07/10 | 3,655 | 3,695 | 3,615 | 3,660 | +50 | +1.4% | 395,700 |
| 2018/07/09 | 3,545 | 3,620 | 3,535 | 3,610 | +60 | +1.7% | 291,500 |
| 2018/07/06 | 3,520 | 3,570 | 3,515 | 3,550 | +35 | +1% | 273,600 |
| 2018/07/05 | 3,545 | 3,575 | 3,500 | 3,515 | -35 | -1% | 235,600 |
| 2018/07/04 | 3,555 | 3,570 | 3,510 | 3,550 | -55 | -1.5% | 474,200 |
| 2018/07/03 | 3,605 | 3,635 | 3,555 | 3,605 | -10 | -0.3% | 494,300 |
| 2018/07/02 | 3,680 | 3,715 | 3,605 | 3,615 | -80 | -2.2% | 262,200 |
| 2018/06/29 | 3,695 | 3,700 | 3,625 | 3,695 | -25 | -0.7% | 291,700 |
| 2018/06/28 | 3,685 | 3,730 | 3,670 | 3,720 | +10 | +0.3% | 292,800 |
| 2018/06/27 | 3,755 | 3,765 | 3,690 | 3,710 | -10 | -0.3% | 399,700 |
| 2018/06/26 | 3,715 | 3,740 | 3,640 | 3,720 | +60 | +1.6% | 648,400 |
| 2018/06/25 | 3,635 | 3,675 | 3,610 | 3,660 | +50 | +1.4% | 577,700 |
| 2018/06/22 | 3,575 | 3,615 | 3,565 | 3,610 | -25 | -0.7% | 499,500 |
| 2018/06/21 | 3,660 | 3,665 | 3,585 | 3,635 | -25 | -0.7% | 416,400 |
| 2018/06/20 | 3,660 | 3,680 | 3,580 | 3,660 | +15 | +0.4% | 455,100 |
| 2018/06/19 | 3,730 | 3,735 | 3,645 | 3,645 | -145 | -3.8% | 564,000 |
| 2018/06/18 | 3,860 | 3,860 | 3,770 | 3,790 | -95 | -2.4% | 278,600 |
| 2018/06/15 | 3,965 | 3,965 | 3,880 | 3,885 | -55 | -1.4% | 337,500 |
| 2018/06/14 | 3,960 | 3,985 | 3,935 | 3,940 | -35 | -0.9% | 299,100 |
| 2018/06/13 | 4,065 | 4,070 | 3,960 | 3,975 | -130 | -3.2% | 423,000 |
| 2018/06/12 | 4,145 | 4,155 | 4,070 | 4,105 | +10 | +0.2% | 270,000 |
| 2018/06/11 | 4,055 | 4,130 | 4,025 | 4,095 | +40 | +1% | 237,800 |
| 2018/06/08 | 4,085 | 4,120 | 4,050 | 4,055 | -100 | -2.4% | 461,200 |
| 2018/06/07 | 4,140 | 4,195 | 4,115 | 4,155 | +55 | +1.3% | 361,400 |
| 2018/06/06 | 4,045 | 4,110 | 4,035 | 4,100 | +90 | +2.2% | 341,900 |
| 2018/06/05 | 4,015 | 4,020 | 3,980 | 4,010 | +5 | +0.1% | 272,600 |
| 2018/06/04 | 4,000 | 4,025 | 3,970 | 4,005 | +50 | +1.3% | 355,700 |
| 2018/06/01 | 3,945 | 4,020 | 3,940 | 3,955 | -40 | -1% | 383,600 |
1501～
1550
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
