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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 498 | 499 | 486 | 489 | -6 | -1.2% | 2,106,000 |
| 2016/05/18 | 499 | 503 | 491 | 495 | -5 | -1% | 2,296,000 |
| 2016/05/17 | 494 | 500 | 490 | 500 | +10 | +2% | 1,969,000 |
| 2016/05/16 | 490 | 496 | 487 | 490 | ±0 | ±0% | 2,033,000 |
| 2016/05/13 | 498 | 499 | 486 | 490 | -5 | -1% | 3,455,000 |
| 2016/05/12 | 467 | 495 | 466 | 495 | +25 | +5.3% | 4,194,000 |
| 2016/05/11 | 469 | 480 | 461 | 470 | +12 | +2.6% | 4,311,000 |
| 2016/05/10 | 445 | 458 | 445 | 458 | +16 | +3.6% | 3,727,000 |
| 2016/05/09 | 449 | 449 | 439 | 442 | -4 | -0.9% | 3,183,000 |
| 2016/05/06 | 451 | 454 | 445 | 446 | -7 | -1.5% | 2,687,000 |
| 2016/05/02 | 445 | 454 | 445 | 453 | -13 | -2.8% | 2,432,000 |
| 2016/04/28 | 485 | 490 | 464 | 466 | -14 | -2.9% | 2,441,000 |
| 2016/04/27 | 483 | 486 | 476 | 480 | ±0 | ±0% | 2,466,000 |
| 2016/04/26 | 482 | 483 | 474 | 480 | -2 | -0.4% | 1,893,000 |
| 2016/04/25 | 488 | 488 | 477 | 482 | -2 | -0.4% | 2,588,000 |
| 2016/04/22 | 481 | 485 | 475 | 484 | -4 | -0.8% | 3,727,000 |
| 2016/04/21 | 493 | 493 | 485 | 488 | +3 | +0.6% | 2,693,000 |
| 2016/04/20 | 490 | 492 | 482 | 485 | -1 | -0.2% | 2,530,000 |
| 2016/04/19 | 480 | 489 | 479 | 486 | +15 | +3.2% | 2,200,000 |
| 2016/04/18 | 463 | 476 | 463 | 471 | -10 | -2.1% | 2,280,000 |
| 2016/04/15 | 479 | 485 | 475 | 481 | +1 | +0.2% | 2,806,000 |
| 2016/04/14 | 475 | 482 | 468 | 480 | +12 | +2.6% | 3,714,000 |
| 2016/04/13 | 464 | 475 | 461 | 468 | +12 | +2.6% | 3,466,000 |
| 2016/04/12 | 454 | 460 | 452 | 456 | ±0 | ±0% | 2,381,000 |
| 2016/04/11 | 453 | 457 | 442 | 456 | +3 | +0.7% | 2,921,000 |
| 2016/04/08 | 442 | 460 | 437 | 453 | +3 | +0.7% | 4,025,000 |
| 2016/04/07 | 447 | 455 | 443 | 450 | +3 | +0.7% | 3,129,000 |
| 2016/04/06 | 450 | 454 | 445 | 447 | -5 | -1.1% | 3,416,000 |
| 2016/04/05 | 464 | 470 | 448 | 452 | -12 | -2.6% | 4,490,000 |
| 2016/04/04 | 452 | 468 | 451 | 464 | +10 | +2.2% | 5,410,000 |
| 2016/04/01 | 463 | 465 | 451 | 454 | -9 | -1.9% | 6,256,000 |
| 2016/03/31 | 465 | 471 | 462 | 463 | +2 | +0.4% | 2,764,000 |
| 2016/03/30 | 456 | 462 | 450 | 461 | +6 | +1.3% | 2,645,000 |
| 2016/03/29 | 451 | 459 | 450 | 455 | -9 | -1.9% | 2,382,000 |
| 2016/03/28 | 464 | 466 | 457 | 464 | +2 | +0.4% | 2,096,000 |
| 2016/03/25 | 463 | 464 | 458 | 462 | ±0 | ±0% | 1,991,000 |
| 2016/03/24 | 464 | 467 | 458 | 462 | -2 | -0.4% | 2,504,000 |
| 2016/03/23 | 467 | 469 | 463 | 464 | -3 | -0.6% | 2,513,000 |
| 2016/03/22 | 462 | 467 | 459 | 467 | +12 | +2.6% | 2,500,000 |
| 2016/03/18 | 456 | 459 | 451 | 455 | +1 | +0.2% | 2,551,000 |
| 2016/03/17 | 459 | 463 | 450 | 454 | -1 | -0.2% | 2,838,000 |
| 2016/03/16 | 448 | 460 | 448 | 455 | +1 | +0.2% | 1,939,000 |
| 2016/03/15 | 459 | 461 | 449 | 454 | -9 | -1.9% | 4,764,000 |
| 2016/03/14 | 459 | 466 | 457 | 463 | +10 | +2.2% | 3,608,000 |
| 2016/03/11 | 438 | 458 | 436 | 453 | +10 | +2.3% | 7,006,000 |
| 2016/03/10 | 425 | 447 | 425 | 443 | +19 | +4.5% | 5,111,000 |
| 2016/03/09 | 426 | 430 | 421 | 424 | -7 | -1.6% | 4,206,000 |
| 2016/03/08 | 431 | 436 | 424 | 431 | +19 | +4.6% | 6,206,000 |
| 2016/03/07 | 419 | 419 | 407 | 412 | -8 | -1.9% | 2,733,000 |
| 2016/03/04 | 418 | 422 | 415 | 420 | -1 | -0.2% | 2,171,000 |
2051～
2100
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
