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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 535 | 546 | 534 | 538 | +7 | +1.3% | 2,697,000 |
| 2015/12/16 | 528 | 532 | 526 | 531 | +6 | +1.1% | 2,345,000 |
| 2015/12/15 | 533 | 534 | 525 | 525 | -14 | -2.6% | 1,860,000 |
| 2015/12/14 | 528 | 542 | 526 | 539 | +1 | +0.2% | 2,323,000 |
| 2015/12/11 | 534 | 541 | 531 | 538 | +5 | +0.9% | 2,986,000 |
| 2015/12/10 | 530 | 534 | 527 | 533 | -2 | -0.4% | 2,246,000 |
| 2015/12/09 | 545 | 547 | 532 | 535 | -13 | -2.4% | 2,983,000 |
| 2015/12/08 | 559 | 560 | 547 | 548 | -12 | -2.1% | 1,513,000 |
| 2015/12/07 | 562 | 572 | 558 | 560 | +7 | +1.3% | 1,640,000 |
| 2015/12/04 | 553 | 559 | 548 | 553 | -12 | -2.1% | 1,951,000 |
| 2015/12/03 | 563 | 567 | 560 | 565 | +1 | +0.2% | 1,766,000 |
| 2015/12/02 | 572 | 575 | 564 | 564 | -7 | -1.2% | 2,424,000 |
| 2015/12/01 | 551 | 573 | 549 | 571 | +27 | +5% | 4,102,000 |
| 2015/11/30 | 542 | 545 | 538 | 544 | +2 | +0.4% | 1,428,000 |
| 2015/11/27 | 545 | 546 | 540 | 542 | +1 | +0.2% | 1,812,000 |
| 2015/11/26 | 545 | 545 | 540 | 541 | ±0 | ±0% | 1,181,000 |
| 2015/11/25 | 542 | 543 | 538 | 541 | ±0 | ±0% | 1,400,000 |
| 2015/11/24 | 538 | 543 | 537 | 541 | +4 | +0.7% | 1,319,000 |
| 2015/11/20 | 535 | 537 | 530 | 537 | -3 | -0.6% | 2,046,000 |
| 2015/11/19 | 538 | 541 | 534 | 540 | +9 | +1.7% | 1,906,000 |
| 2015/11/18 | 537 | 539 | 529 | 531 | -3 | -0.6% | 2,137,000 |
| 2015/11/17 | 537 | 543 | 534 | 534 | +2 | +0.4% | 2,948,000 |
| 2015/11/16 | 523 | 534 | 523 | 532 | -2 | -0.4% | 1,564,000 |
| 2015/11/13 | 527 | 535 | 526 | 534 | -2 | -0.4% | 2,111,000 |
| 2015/11/12 | 545 | 547 | 533 | 536 | -12 | -2.2% | 2,699,000 |
| 2015/11/11 | 547 | 550 | 539 | 548 | +1 | +0.2% | 2,850,000 |
| 2015/11/10 | 549 | 555 | 544 | 547 | -25 | -4.4% | 3,680,000 |
| 2015/11/09 | 560 | 581 | 555 | 572 | +22 | +4% | 4,162,000 |
| 2015/11/06 | 549 | 555 | 546 | 550 | -1 | -0.2% | 1,997,000 |
| 2015/11/05 | 550 | 556 | 548 | 551 | ±0 | ±0% | 2,008,000 |
| 2015/11/04 | 559 | 561 | 550 | 551 | -3 | -0.5% | 2,271,000 |
| 2015/11/02 | 557 | 564 | 554 | 554 | -11 | -1.9% | 2,024,000 |
| 2015/10/30 | 554 | 567 | 554 | 565 | +6 | +1.1% | 2,635,000 |
| 2015/10/29 | 563 | 565 | 556 | 559 | +1 | +0.2% | 1,757,000 |
| 2015/10/28 | 558 | 559 | 554 | 558 | +4 | +0.7% | 1,849,000 |
| 2015/10/27 | 558 | 560 | 553 | 554 | -4 | -0.7% | 1,852,000 |
| 2015/10/26 | 557 | 561 | 553 | 558 | +5 | +0.9% | 1,653,000 |
| 2015/10/23 | 548 | 555 | 546 | 553 | +17 | +3.2% | 2,715,000 |
| 2015/10/22 | 538 | 543 | 533 | 536 | -7 | -1.3% | 2,281,000 |
| 2015/10/21 | 525 | 545 | 522 | 543 | +14 | +2.6% | 1,983,000 |
| 2015/10/20 | 540 | 542 | 527 | 529 | -9 | -1.7% | 2,987,000 |
| 2015/10/19 | 546 | 546 | 535 | 538 | -8 | -1.5% | 2,093,000 |
| 2015/10/16 | 545 | 548 | 541 | 546 | +8 | +1.5% | 2,204,000 |
| 2015/10/15 | 531 | 541 | 529 | 538 | +2 | +0.4% | 2,579,000 |
| 2015/10/14 | 540 | 546 | 534 | 536 | -7 | -1.3% | 3,580,000 |
| 2015/10/13 | 547 | 554 | 540 | 543 | -12 | -2.2% | 3,917,000 |
| 2015/10/09 | 544 | 557 | 542 | 555 | +19 | +3.5% | 3,847,000 |
| 2015/10/08 | 541 | 544 | 530 | 536 | -1 | -0.2% | 3,557,000 |
| 2015/10/07 | 534 | 545 | 529 | 537 | +29 | +5.7% | 7,362,000 |
| 2015/10/06 | 517 | 517 | 506 | 508 | -2 | -0.4% | 2,561,000 |
2151～
2200
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
