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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 4,500 | 4,550 | 4,500 | 4,515 | +20 | +0.4% | 200,800 |
| 2017/12/28 | 4,505 | 4,535 | 4,480 | 4,495 | -40 | -0.9% | 269,100 |
| 2017/12/27 | 4,550 | 4,550 | 4,500 | 4,535 | -45 | -1% | 273,000 |
| 2017/12/26 | 4,535 | 4,600 | 4,535 | 4,580 | +60 | +1.3% | 385,300 |
| 2017/12/25 | 4,490 | 4,535 | 4,475 | 4,520 | +20 | +0.4% | 236,300 |
| 2017/12/22 | 4,480 | 4,520 | 4,465 | 4,500 | +35 | +0.8% | 379,800 |
| 2017/12/21 | 4,395 | 4,470 | 4,365 | 4,465 | +60 | +1.4% | 310,800 |
| 2017/12/20 | 4,345 | 4,420 | 4,340 | 4,405 | +50 | +1.1% | 383,600 |
| 2017/12/19 | 4,340 | 4,385 | 4,310 | 4,355 | +5 | +0.1% | 407,700 |
| 2017/12/18 | 4,300 | 4,360 | 4,270 | 4,350 | +105 | +2.5% | 457,400 |
| 2017/12/15 | 4,245 | 4,295 | 4,230 | 4,245 | -25 | -0.6% | 463,600 |
| 2017/12/14 | 4,270 | 4,290 | 4,245 | 4,270 | +15 | +0.4% | 232,700 |
| 2017/12/13 | 4,380 | 4,385 | 4,240 | 4,255 | -10 | -0.2% | 480,700 |
| 2017/12/12 | 4,340 | 4,345 | 4,260 | 4,265 | -20 | -0.5% | 416,200 |
| 2017/12/11 | 4,270 | 4,295 | 4,260 | 4,285 | +15 | +0.4% | 297,600 |
| 2017/12/08 | 4,265 | 4,325 | 4,260 | 4,270 | +45 | +1.1% | 651,400 |
| 2017/12/07 | 4,175 | 4,245 | 4,150 | 4,225 | +70 | +1.7% | 342,000 |
| 2017/12/06 | 4,225 | 4,245 | 4,130 | 4,155 | -100 | -2.4% | 463,400 |
| 2017/12/05 | 4,180 | 4,260 | 4,175 | 4,255 | +45 | +1.1% | 301,000 |
| 2017/12/04 | 4,250 | 4,320 | 4,200 | 4,210 | +30 | +0.7% | 480,300 |
| 2017/12/01 | 4,175 | 4,215 | 4,135 | 4,180 | +50 | +1.2% | 357,700 |
| 2017/11/30 | 4,135 | 4,155 | 4,100 | 4,130 | +30 | +0.7% | 499,000 |
| 2017/11/29 | 4,090 | 4,125 | 4,065 | 4,100 | +35 | +0.9% | 226,300 |
| 2017/11/28 | 4,085 | 4,120 | 4,060 | 4,065 | -40 | -1% | 243,600 |
| 2017/11/27 | 4,185 | 4,195 | 4,095 | 4,105 | -35 | -0.8% | 392,100 |
| 2017/11/24 | 4,100 | 4,145 | 4,085 | 4,140 | -25 | -0.6% | 259,900 |
| 2017/11/22 | 4,215 | 4,215 | 4,140 | 4,165 | +20 | +0.5% | 568,900 |
| 2017/11/21 | 4,100 | 4,200 | 4,100 | 4,145 | +90 | +2.2% | 522,800 |
| 2017/11/20 | 3,910 | 4,065 | 3,895 | 4,055 | +165 | +4.2% | 644,500 |
| 2017/11/17 | 3,930 | 4,000 | 3,870 | 3,890 | +5 | +0.1% | 599,700 |
| 2017/11/16 | 3,715 | 3,915 | 3,715 | 3,885 | +160 | +4.3% | 809,200 |
| 2017/11/15 | 3,815 | 3,820 | 3,715 | 3,725 | -110 | -2.9% | 452,200 |
| 2017/11/14 | 3,910 | 3,910 | 3,825 | 3,835 | -80 | -2% | 357,600 |
| 2017/11/13 | 3,920 | 3,955 | 3,910 | 3,915 | -15 | -0.4% | 356,600 |
| 2017/11/10 | 3,940 | 3,995 | 3,905 | 3,930 | -55 | -1.4% | 523,200 |
| 2017/11/09 | 3,920 | 4,140 | 3,905 | 3,985 | +155 | +4% | 1,068,200 |
| 2017/11/08 | 3,895 | 3,940 | 3,740 | 3,830 | -65 | -1.7% | 1,089,100 |
| 2017/11/07 | 3,815 | 3,910 | 3,800 | 3,895 | +45 | +1.2% | 241,800 |
| 2017/11/06 | 3,905 | 3,910 | 3,845 | 3,850 | -10 | -0.3% | 219,300 |
| 2017/11/02 | 3,830 | 3,865 | 3,800 | 3,860 | +65 | +1.7% | 305,500 |
| 2017/11/01 | 3,795 | 3,840 | 3,775 | 3,795 | +30 | +0.8% | 350,100 |
| 2017/10/31 | 3,745 | 3,795 | 3,730 | 3,765 | -25 | -0.7% | 347,300 |
| 2017/10/30 | 3,790 | 3,820 | 3,725 | 3,790 | -35 | -0.9% | 779,100 |
| 2017/10/27 | 3,870 | 3,870 | 3,805 | 3,825 | +25 | +0.7% | 273,000 |
| 2017/10/26 | 3,780 | 3,810 | 3,755 | 3,800 | +25 | +0.7% | 289,100 |
| 2017/10/25 | 3,750 | 3,825 | 3,745 | 3,775 | +65 | +1.8% | 453,000 |
| 2017/10/24 | 3,700 | 3,720 | 3,660 | 3,710 | -30 | -0.8% | 532,200 |
| 2017/10/23 | 3,725 | 3,760 | 3,700 | 3,740 | +70 | +1.9% | 450,600 |
| 2017/10/20 | 3,630 | 3,685 | 3,620 | 3,670 | +15 | +0.4% | 480,100 |
| 2017/10/19 | 3,695 | 3,695 | 3,620 | 3,655 | -90 | -2.4% | 802,900 |
1651～
1700
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
