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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 3,855 | 3,900 | 3,835 | 3,835 | +15 | +0.4% | 355,800 |
| 2018/03/15 | 3,830 | 3,840 | 3,760 | 3,820 | -35 | -0.9% | 312,400 |
| 2018/03/14 | 3,820 | 3,885 | 3,820 | 3,855 | -35 | -0.9% | 269,200 |
| 2018/03/13 | 3,945 | 3,955 | 3,805 | 3,890 | -100 | -2.5% | 609,100 |
| 2018/03/12 | 3,925 | 4,015 | 3,920 | 3,990 | +135 | +3.5% | 544,300 |
| 2018/03/09 | 3,805 | 3,945 | 3,800 | 3,855 | +80 | +2.1% | 809,400 |
| 2018/03/08 | 3,795 | 3,800 | 3,740 | 3,775 | +10 | +0.3% | 288,600 |
| 2018/03/07 | 3,735 | 3,820 | 3,725 | 3,765 | -10 | -0.3% | 342,700 |
| 2018/03/06 | 3,810 | 3,835 | 3,765 | 3,775 | +55 | +1.5% | 247,300 |
| 2018/03/05 | 3,750 | 3,765 | 3,700 | 3,720 | -50 | -1.3% | 291,300 |
| 2018/03/02 | 3,750 | 3,790 | 3,735 | 3,770 | -85 | -2.2% | 329,600 |
| 2018/03/01 | 3,910 | 3,915 | 3,835 | 3,855 | -115 | -2.9% | 304,800 |
| 2018/02/28 | 4,045 | 4,070 | 3,970 | 3,970 | -105 | -2.6% | 311,400 |
| 2018/02/27 | 4,045 | 4,090 | 3,985 | 4,075 | +135 | +3.4% | 518,600 |
| 2018/02/26 | 3,990 | 4,005 | 3,910 | 3,940 | +20 | +0.5% | 361,700 |
| 2018/02/23 | 3,930 | 3,935 | 3,895 | 3,920 | +45 | +1.2% | 179,800 |
| 2018/02/22 | 3,870 | 3,880 | 3,820 | 3,875 | -40 | -1% | 276,400 |
| 2018/02/21 | 3,880 | 3,925 | 3,860 | 3,915 | +65 | +1.7% | 297,100 |
| 2018/02/20 | 3,815 | 3,860 | 3,800 | 3,850 | -10 | -0.3% | 371,800 |
| 2018/02/19 | 3,790 | 3,860 | 3,750 | 3,860 | +95 | +2.5% | 457,500 |
| 2018/02/16 | 3,730 | 3,780 | 3,700 | 3,765 | +25 | +0.7% | 824,700 |
| 2018/02/15 | 3,845 | 3,865 | 3,710 | 3,740 | -60 | -1.6% | 758,900 |
| 2018/02/14 | 3,940 | 3,965 | 3,770 | 3,800 | -170 | -4.3% | 787,500 |
| 2018/02/13 | 4,095 | 4,110 | 3,960 | 3,970 | -60 | -1.5% | 324,100 |
| 2018/02/09 | 3,970 | 4,030 | 3,960 | 4,030 | -95 | -2.3% | 596,800 |
| 2018/02/08 | 4,000 | 4,145 | 3,990 | 4,125 | +130 | +3.3% | 605,400 |
| 2018/02/07 | 4,100 | 4,240 | 3,950 | 3,995 | +5 | +0.1% | 919,700 |
| 2018/02/06 | 4,010 | 4,050 | 3,885 | 3,990 | -230 | -5.5% | 607,600 |
| 2018/02/05 | 4,300 | 4,305 | 4,220 | 4,220 | -165 | -3.8% | 302,600 |
| 2018/02/02 | 4,380 | 4,405 | 4,370 | 4,385 | -40 | -0.9% | 186,600 |
| 2018/02/01 | 4,355 | 4,440 | 4,315 | 4,425 | +80 | +1.8% | 303,700 |
| 2018/01/31 | 4,385 | 4,415 | 4,340 | 4,345 | -45 | -1% | 288,400 |
| 2018/01/30 | 4,465 | 4,475 | 4,380 | 4,390 | -75 | -1.7% | 347,600 |
| 2018/01/29 | 4,470 | 4,490 | 4,440 | 4,465 | +20 | +0.4% | 192,400 |
| 2018/01/26 | 4,420 | 4,470 | 4,420 | 4,445 | +30 | +0.7% | 245,200 |
| 2018/01/25 | 4,475 | 4,475 | 4,405 | 4,415 | -55 | -1.2% | 229,400 |
| 2018/01/24 | 4,490 | 4,505 | 4,455 | 4,470 | -20 | -0.4% | 248,400 |
| 2018/01/23 | 4,450 | 4,500 | 4,430 | 4,490 | +80 | +1.8% | 309,100 |
| 2018/01/22 | 4,405 | 4,435 | 4,370 | 4,410 | +5 | +0.1% | 298,100 |
| 2018/01/19 | 4,405 | 4,435 | 4,370 | 4,405 | ±0 | ±0% | 441,500 |
| 2018/01/18 | 4,550 | 4,550 | 4,395 | 4,405 | -90 | -2% | 459,500 |
| 2018/01/17 | 4,495 | 4,520 | 4,485 | 4,495 | -55 | -1.2% | 267,500 |
| 2018/01/16 | 4,540 | 4,555 | 4,505 | 4,550 | +15 | +0.3% | 179,900 |
| 2018/01/15 | 4,535 | 4,555 | 4,500 | 4,535 | +45 | +1% | 293,900 |
| 2018/01/12 | 4,525 | 4,540 | 4,470 | 4,490 | -50 | -1.1% | 586,500 |
| 2018/01/11 | 4,540 | 4,550 | 4,500 | 4,540 | -65 | -1.4% | 486,000 |
| 2018/01/10 | 4,635 | 4,655 | 4,585 | 4,605 | -15 | -0.3% | 272,500 |
| 2018/01/09 | 4,690 | 4,700 | 4,600 | 4,620 | -50 | -1.1% | 511,200 |
| 2018/01/05 | 4,660 | 4,680 | 4,615 | 4,670 | +30 | +0.6% | 377,000 |
| 2018/01/04 | 4,545 | 4,640 | 4,530 | 4,640 | +125 | +2.8% | 421,700 |
1601～
1650
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
