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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 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 |
2051～
2100
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 | 213,100円 | +7.9% | +119.2% | 4.69% | 20.40倍 | 0.58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 | 151,600円 | +8.9% | +39.9% | 1.25% | 16.73倍 | 1.71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 | 273,400円 | +2.9% | +17.9% | 3.66% | 7.87倍 | 0.77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 | 150,700円 | +6.7% | +20.7% | 3.98% | 13.23倍 | 0.78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 | 495,500円 | +0.3% | +0.9% | 4.54% | 21.16倍 | 3.16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
