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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 2017/10/18 | 3,750 | 3,755 | 3,720 | 3,745 | ±0 | ±0% | 352,800 |
| 2017/10/17 | 3,750 | 3,755 | 3,715 | 3,745 | +10 | +0.3% | 293,200 |
| 2017/10/16 | 3,770 | 3,770 | 3,730 | 3,735 | -30 | -0.8% | 287,500 |
| 2017/10/13 | 3,750 | 3,780 | 3,720 | 3,765 | +10 | +0.3% | 525,300 |
| 2017/10/12 | 3,765 | 3,775 | 3,750 | 3,755 | -10 | -0.3% | 312,600 |
| 2017/10/11 | 3,755 | 3,780 | 3,740 | 3,765 | +5 | +0.1% | 290,000 |
| 2017/10/10 | 3,755 | 3,780 | 3,740 | 3,760 | -5 | -0.1% | 365,500 |
| 2017/10/06 | 3,755 | 3,785 | 3,750 | 3,765 | +25 | +0.7% | 409,500 |
| 2017/10/05 | 3,725 | 3,755 | 3,695 | 3,740 | +15 | +0.4% | 387,700 |
| 2017/10/04 | 3,700 | 3,760 | 3,680 | 3,725 | +40 | +1.1% | 438,300 |
| 2017/10/03 | 3,700 | 3,710 | 3,655 | 3,685 | -5 | -0.1% | 319,700 |
| 2017/10/02 | 3,705 | 3,720 | 3,680 | 3,690 | -15 | -0.4% | 204,900 |
| 2017/09/29 | 3,710 | 3,730 | 3,675 | 3,705 | ±0 | ±0% | 411,900 |
1851～
1900
件表示中 / 3740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 | 206,800円 | +2.4% | +149.2% | 4.84% | 11.88倍 | 0.60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 |
| 日化薬 | 132,400円 | +5.4% | -11.5% | 4.53% | 11.84倍 | 0.77倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| 日曹達 | 328,500円 | -4.6% | -14.0% | 4.26% | 13.53倍 | 0.96倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| パーカライ | 130,600円 | -1.0% | -7.2% | 3.83% | 12.25倍 | 0.75倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 上村工業 | 949,000円 | -1.5% | -22.4% | 2.42% | 14.65倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
