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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 603 | 614 | 601 | 613 | +3 | +0.5% | 1,533,000 |
| 2017/02/20 | 608 | 612 | 601 | 610 | -1 | -0.2% | 1,178,000 |
| 2017/02/17 | 610 | 614 | 608 | 611 | -5 | -0.8% | 1,723,000 |
| 2017/02/16 | 611 | 617 | 606 | 616 | +1 | +0.2% | 1,709,000 |
| 2017/02/15 | 614 | 617 | 613 | 615 | +7 | +1.2% | 1,672,000 |
| 2017/02/14 | 605 | 617 | 603 | 608 | +3 | +0.5% | 2,550,000 |
| 2017/02/13 | 602 | 606 | 599 | 605 | +4 | +0.7% | 2,733,000 |
| 2017/02/10 | 586 | 602 | 583 | 601 | +25 | +4.3% | 3,711,000 |
| 2017/02/09 | 577 | 582 | 571 | 576 | -1 | -0.2% | 2,215,000 |
| 2017/02/08 | 566 | 579 | 566 | 577 | +10 | +1.8% | 2,388,000 |
| 2017/02/07 | 546 | 570 | 543 | 567 | +12 | +2.2% | 4,436,000 |
| 2017/02/06 | 552 | 555 | 551 | 555 | +3 | +0.5% | 1,290,000 |
| 2017/02/03 | 556 | 560 | 549 | 552 | -4 | -0.7% | 1,694,000 |
| 2017/02/02 | 560 | 567 | 554 | 556 | -3 | -0.5% | 1,800,000 |
| 2017/02/01 | 546 | 559 | 543 | 559 | +3 | +0.5% | 1,790,000 |
| 2017/01/31 | 551 | 561 | 551 | 556 | -4 | -0.7% | 2,371,000 |
| 2017/01/30 | 557 | 562 | 556 | 560 | -2 | -0.4% | 1,571,000 |
| 2017/01/27 | 563 | 565 | 559 | 562 | -4 | -0.7% | 2,139,000 |
| 2017/01/26 | 560 | 568 | 559 | 566 | +15 | +2.7% | 2,756,000 |
| 2017/01/25 | 536 | 553 | 536 | 551 | +25 | +4.8% | 3,404,000 |
| 2017/01/24 | 539 | 542 | 525 | 526 | +4 | +0.8% | 2,689,000 |
| 2017/01/23 | 524 | 527 | 520 | 522 | -6 | -1.1% | 1,185,000 |
| 2017/01/20 | 523 | 532 | 523 | 528 | +5 | +1% | 3,545,000 |
| 2017/01/19 | 521 | 525 | 518 | 523 | +8 | +1.6% | 1,380,000 |
| 2017/01/18 | 508 | 516 | 506 | 515 | +3 | +0.6% | 1,741,000 |
| 2017/01/17 | 521 | 522 | 511 | 512 | -11 | -2.1% | 1,952,000 |
| 2017/01/16 | 522 | 527 | 521 | 523 | -9 | -1.7% | 1,338,000 |
| 2017/01/13 | 526 | 532 | 524 | 532 | +4 | +0.8% | 1,428,000 |
| 2017/01/12 | 535 | 536 | 523 | 528 | -7 | -1.3% | 1,771,000 |
| 2017/01/11 | 536 | 539 | 531 | 535 | +14 | +2.7% | 2,285,000 |
| 2017/01/10 | 518 | 523 | 513 | 521 | -2 | -0.4% | 1,821,000 |
| 2017/01/06 | 521 | 524 | 519 | 523 | -5 | -0.9% | 1,211,000 |
| 2017/01/05 | 537 | 537 | 526 | 528 | -8 | -1.5% | 1,718,000 |
| 2017/01/04 | 517 | 536 | 517 | 536 | +20 | +3.9% | 2,706,000 |
| 2016/12/30 | 513 | 519 | 509 | 516 | ±0 | ±0% | 1,618,000 |
| 2016/12/29 | 521 | 521 | 513 | 516 | -6 | -1.1% | 1,529,000 |
| 2016/12/28 | 518 | 523 | 515 | 522 | +3 | +0.6% | 1,067,000 |
| 2016/12/27 | 516 | 521 | 514 | 519 | ±0 | ±0% | 1,219,000 |
| 2016/12/26 | 523 | 523 | 517 | 519 | -2 | -0.4% | 1,099,000 |
| 2016/12/22 | 517 | 521 | 514 | 521 | +7 | +1.4% | 1,601,000 |
| 2016/12/21 | 531 | 532 | 511 | 514 | -20 | -3.7% | 3,270,000 |
| 2016/12/20 | 530 | 534 | 524 | 534 | +4 | +0.8% | 1,705,000 |
| 2016/12/19 | 529 | 531 | 525 | 530 | -1 | -0.2% | 1,135,000 |
| 2016/12/16 | 532 | 535 | 530 | 531 | +4 | +0.8% | 2,033,000 |
| 2016/12/15 | 529 | 531 | 524 | 527 | -3 | -0.6% | 1,816,000 |
| 2016/12/14 | 529 | 531 | 525 | 530 | +1 | +0.2% | 1,700,000 |
| 2016/12/13 | 528 | 529 | 519 | 529 | +2 | +0.4% | 2,358,000 |
| 2016/12/12 | 530 | 530 | 520 | 527 | ±0 | ±0% | 2,029,000 |
| 2016/12/09 | 530 | 533 | 524 | 527 | +1 | +0.2% | 3,177,000 |
| 2016/12/08 | 520 | 527 | 515 | 526 | +9 | +1.7% | 3,695,000 |
2051～
2100
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
