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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 449 | 458 | 443 | 449 | -1 | -0.2% | 2,451,000 |
| 2016/07/28 | 456 | 460 | 449 | 450 | -8 | -1.7% | 1,908,000 |
| 2016/07/27 | 448 | 460 | 447 | 458 | +16 | +3.6% | 2,226,000 |
| 2016/07/26 | 452 | 453 | 440 | 442 | -11 | -2.4% | 2,685,000 |
| 2016/07/25 | 455 | 459 | 452 | 453 | +2 | +0.4% | 1,828,000 |
| 2016/07/22 | 450 | 452 | 445 | 451 | -5 | -1.1% | 1,657,000 |
| 2016/07/21 | 453 | 458 | 451 | 456 | +9 | +2% | 1,891,000 |
| 2016/07/20 | 442 | 448 | 438 | 447 | -1 | -0.2% | 2,854,000 |
| 2016/07/19 | 452 | 453 | 444 | 448 | -12 | -2.6% | 3,411,000 |
| 2016/07/15 | 449 | 461 | 446 | 460 | +16 | +3.6% | 4,283,000 |
| 2016/07/14 | 440 | 446 | 439 | 444 | +4 | +0.9% | 1,914,000 |
| 2016/07/13 | 439 | 446 | 435 | 440 | +17 | +4% | 2,873,000 |
| 2016/07/12 | 417 | 428 | 417 | 423 | +14 | +3.4% | 2,059,000 |
| 2016/07/11 | 404 | 412 | 399 | 409 | +9 | +2.3% | 2,635,000 |
| 2016/07/08 | 406 | 409 | 400 | 400 | -2 | -0.5% | 1,767,000 |
| 2016/07/07 | 407 | 410 | 400 | 402 | -6 | -1.5% | 1,688,000 |
| 2016/07/06 | 409 | 410 | 402 | 408 | -9 | -2.2% | 1,694,000 |
| 2016/07/05 | 418 | 418 | 412 | 417 | -1 | -0.2% | 1,268,000 |
| 2016/07/04 | 406 | 419 | 406 | 418 | +6 | +1.5% | 1,380,000 |
| 2016/07/01 | 410 | 415 | 407 | 412 | +1 | +0.2% | 1,485,000 |
| 2016/06/30 | 415 | 419 | 409 | 411 | +1 | +0.2% | 1,546,000 |
| 2016/06/29 | 407 | 412 | 403 | 410 | +7 | +1.7% | 1,611,000 |
| 2016/06/28 | 401 | 408 | 395 | 403 | ±0 | ±0% | 1,884,000 |
| 2016/06/27 | 401 | 407 | 398 | 403 | +8 | +2% | 1,659,000 |
| 2016/06/24 | 436 | 437 | 391 | 395 | -35 | -8.1% | 3,562,000 |
| 2016/06/23 | 428 | 431 | 425 | 430 | +2 | +0.5% | 1,182,000 |
| 2016/06/22 | 437 | 437 | 425 | 428 | -12 | -2.7% | 1,973,000 |
| 2016/06/21 | 431 | 442 | 431 | 440 | +1 | +0.2% | 2,757,000 |
| 2016/06/20 | 432 | 442 | 430 | 439 | +20 | +4.8% | 4,138,000 |
| 2016/06/17 | 417 | 426 | 417 | 419 | +4 | +1% | 3,199,000 |
| 2016/06/16 | 428 | 432 | 414 | 415 | -20 | -4.6% | 2,783,000 |
| 2016/06/15 | 431 | 439 | 429 | 435 | ±0 | ±0% | 1,856,000 |
| 2016/06/14 | 435 | 440 | 431 | 435 | +1 | +0.2% | 2,034,000 |
| 2016/06/13 | 444 | 446 | 433 | 434 | -19 | -4.2% | 2,067,000 |
| 2016/06/10 | 456 | 456 | 449 | 453 | -6 | -1.3% | 2,967,000 |
| 2016/06/09 | 462 | 465 | 456 | 459 | -9 | -1.9% | 2,358,000 |
| 2016/06/08 | 469 | 471 | 464 | 468 | -1 | -0.2% | 1,575,000 |
| 2016/06/07 | 464 | 470 | 463 | 469 | +7 | +1.5% | 1,703,000 |
| 2016/06/06 | 456 | 464 | 453 | 462 | -1 | -0.2% | 1,782,000 |
| 2016/06/03 | 462 | 467 | 460 | 463 | +1 | +0.2% | 944,000 |
| 2016/06/02 | 468 | 470 | 460 | 462 | -11 | -2.3% | 1,968,000 |
| 2016/06/01 | 482 | 484 | 472 | 473 | -13 | -2.7% | 2,390,000 |
| 2016/05/31 | 474 | 488 | 474 | 486 | +8 | +1.7% | 2,002,000 |
| 2016/05/30 | 478 | 483 | 472 | 478 | ±0 | ±0% | 2,070,000 |
| 2016/05/27 | 474 | 481 | 474 | 478 | +1 | +0.2% | 1,304,000 |
| 2016/05/26 | 473 | 480 | 471 | 477 | -2 | -0.4% | 1,868,000 |
| 2016/05/25 | 484 | 489 | 478 | 479 | +2 | +0.4% | 1,882,000 |
| 2016/05/24 | 484 | 484 | 477 | 477 | -9 | -1.9% | 1,642,000 |
| 2016/05/23 | 484 | 488 | 475 | 486 | -1 | -0.2% | 2,397,000 |
| 2016/05/20 | 488 | 489 | 482 | 487 | -2 | -0.4% | 2,625,000 |
2001～
2050
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
