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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 4,050 | 4,070 | 3,990 | 3,995 | -50 | -1.2% | 487,600 |
| 2018/05/30 | 4,020 | 4,070 | 4,015 | 4,045 | -80 | -1.9% | 214,000 |
| 2018/05/29 | 4,150 | 4,150 | 4,085 | 4,125 | -40 | -1% | 211,000 |
| 2018/05/28 | 4,140 | 4,215 | 4,130 | 4,165 | +10 | +0.2% | 264,500 |
| 2018/05/25 | 4,190 | 4,190 | 4,110 | 4,155 | -55 | -1.3% | 370,900 |
| 2018/05/24 | 4,275 | 4,285 | 4,185 | 4,210 | -85 | -2% | 355,400 |
| 2018/05/23 | 4,320 | 4,400 | 4,285 | 4,295 | -90 | -2.1% | 342,400 |
| 2018/05/22 | 4,375 | 4,395 | 4,350 | 4,385 | -15 | -0.3% | 149,500 |
| 2018/05/21 | 4,420 | 4,430 | 4,375 | 4,400 | -25 | -0.6% | 199,700 |
| 2018/05/18 | 4,400 | 4,440 | 4,355 | 4,425 | +55 | +1.3% | 394,700 |
| 2018/05/17 | 4,335 | 4,385 | 4,300 | 4,370 | ±0 | ±0% | 370,500 |
| 2018/05/16 | 4,390 | 4,405 | 4,350 | 4,370 | +5 | +0.1% | 253,400 |
| 2018/05/15 | 4,410 | 4,410 | 4,330 | 4,365 | -45 | -1% | 299,000 |
| 2018/05/14 | 4,325 | 4,420 | 4,285 | 4,410 | +65 | +1.5% | 415,600 |
| 2018/05/11 | 4,210 | 4,345 | 4,195 | 4,345 | +150 | +3.6% | 662,400 |
| 2018/05/10 | 3,955 | 4,215 | 3,855 | 4,195 | +250 | +6.3% | 1,169,900 |
| 2018/05/09 | 3,960 | 3,965 | 3,910 | 3,945 | -15 | -0.4% | 344,800 |
| 2018/05/08 | 3,980 | 4,010 | 3,950 | 3,960 | -15 | -0.4% | 339,200 |
| 2018/05/07 | 4,010 | 4,015 | 3,955 | 3,975 | -35 | -0.9% | 278,100 |
| 2018/05/02 | 4,070 | 4,105 | 3,995 | 4,010 | +5 | +0.1% | 401,600 |
| 2018/05/01 | 4,050 | 4,090 | 3,970 | 4,005 | +95 | +2.4% | 493,400 |
| 2018/04/27 | 4,015 | 4,015 | 3,885 | 3,910 | -75 | -1.9% | 497,900 |
| 2018/04/26 | 4,020 | 4,030 | 3,960 | 3,985 | -15 | -0.4% | 198,200 |
| 2018/04/25 | 3,995 | 4,005 | 3,930 | 4,000 | -55 | -1.4% | 363,500 |
| 2018/04/24 | 4,070 | 4,090 | 4,030 | 4,055 | +5 | +0.1% | 429,500 |
| 2018/04/23 | 4,095 | 4,095 | 4,035 | 4,050 | -10 | -0.2% | 209,000 |
| 2018/04/20 | 4,005 | 4,100 | 3,970 | 4,060 | +40 | +1% | 568,000 |
| 2018/04/19 | 3,990 | 4,050 | 3,985 | 4,020 | +85 | +2.2% | 471,200 |
| 2018/04/18 | 3,830 | 3,960 | 3,790 | 3,935 | +165 | +4.4% | 438,700 |
| 2018/04/17 | 3,790 | 3,800 | 3,720 | 3,770 | -55 | -1.4% | 284,600 |
| 2018/04/16 | 3,825 | 3,830 | 3,780 | 3,825 | +40 | +1.1% | 223,400 |
| 2018/04/13 | 3,770 | 3,795 | 3,745 | 3,785 | +30 | +0.8% | 272,600 |
| 2018/04/12 | 3,840 | 3,840 | 3,740 | 3,755 | -80 | -2.1% | 367,200 |
| 2018/04/11 | 3,780 | 3,855 | 3,775 | 3,835 | +30 | +0.8% | 351,600 |
| 2018/04/10 | 3,715 | 3,820 | 3,710 | 3,805 | +65 | +1.7% | 336,700 |
| 2018/04/09 | 3,725 | 3,750 | 3,685 | 3,740 | +20 | +0.5% | 309,700 |
| 2018/04/06 | 3,745 | 3,745 | 3,685 | 3,720 | -25 | -0.7% | 434,300 |
| 2018/04/05 | 3,700 | 3,760 | 3,655 | 3,745 | +115 | +3.2% | 707,300 |
| 2018/04/04 | 3,635 | 3,640 | 3,580 | 3,630 | +50 | +1.4% | 419,200 |
| 2018/04/03 | 3,550 | 3,590 | 3,530 | 3,580 | -30 | -0.8% | 346,300 |
| 2018/04/02 | 3,600 | 3,655 | 3,585 | 3,610 | +45 | +1.3% | 259,300 |
| 2018/03/30 | 3,600 | 3,605 | 3,545 | 3,565 | +20 | +0.6% | 283,600 |
| 2018/03/29 | 3,600 | 3,610 | 3,510 | 3,545 | +5 | +0.1% | 260,200 |
| 2018/03/28 | 3,525 | 3,545 | 3,500 | 3,540 | -90 | -2.5% | 542,000 |
| 2018/03/27 | 3,545 | 3,630 | 3,530 | 3,630 | +100 | +2.8% | 737,100 |
| 2018/03/26 | 3,500 | 3,535 | 3,405 | 3,530 | -30 | -0.8% | 864,700 |
| 2018/03/23 | 3,640 | 3,655 | 3,550 | 3,560 | -225 | -5.9% | 792,600 |
| 2018/03/22 | 3,775 | 3,815 | 3,765 | 3,785 | +35 | +0.9% | 275,500 |
| 2018/03/20 | 3,730 | 3,765 | 3,725 | 3,750 | -20 | -0.5% | 217,600 |
| 2018/03/19 | 3,800 | 3,825 | 3,755 | 3,770 | -65 | -1.7% | 194,300 |
1551～
1600
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
