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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1651～
1700
件表示中 / 3586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 | 215,000円 | +7.9% | +119.2% | 4.65% | 20.58倍 | 0.59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 | 150,100円 | +8.9% | +39.9% | 1.27% | 16.56倍 | 1.69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 | 275,200円 | +2.9% | +17.9% | 3.63% | 7.92倍 | 0.78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 | 152,500円 | +6.7% | +20.7% | 3.93% | 13.39倍 | 0.79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 | 499,500円 | +0.3% | +0.9% | 4.50% | 21.33倍 | 3.19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
