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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 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 |
| 2015/10/05 | 504 | 514 | 501 | 510 | +12 | +2.4% | 2,876,000 |
| 2015/10/02 | 486 | 502 | 486 | 498 | +11 | +2.3% | 2,299,000 |
| 2015/10/01 | 473 | 492 | 473 | 487 | +17 | +3.6% | 3,646,000 |
| 2015/09/30 | 462 | 473 | 460 | 470 | +19 | +4.2% | 2,138,000 |
| 2015/09/29 | 461 | 462 | 450 | 451 | -18 | -3.8% | 2,787,000 |
| 2015/09/28 | 471 | 475 | 466 | 469 | -9 | -1.9% | 2,002,000 |
| 2015/09/25 | 478 | 481 | 468 | 478 | +8 | +1.7% | 2,829,000 |
| 2015/09/24 | 480 | 484 | 470 | 470 | -20 | -4.1% | 2,381,000 |
| 2015/09/18 | 493 | 494 | 483 | 490 | -12 | -2.4% | 2,482,000 |
| 2015/09/17 | 498 | 504 | 496 | 502 | +9 | +1.8% | 2,054,000 |
| 2015/09/16 | 493 | 496 | 490 | 493 | +4 | +0.8% | 1,726,000 |
| 2015/09/15 | 490 | 498 | 488 | 489 | +2 | +0.4% | 1,563,000 |
| 2015/09/14 | 495 | 498 | 483 | 487 | -4 | -0.8% | 1,719,000 |
| 2015/09/11 | 491 | 499 | 489 | 491 | -1 | -0.2% | 3,935,000 |
| 2015/09/10 | 484 | 494 | 479 | 492 | -6 | -1.2% | 3,268,000 |
2351～
2400
件表示中 / 3738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 | 205,600円 | +2.4% | +149.2% | 4.86% | 11.81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 | 131,500円 | +5.4% | -11.5% | 4.56% | 11.76倍 | 0.76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 | 328,000円 | -4.6% | -14.0% | 4.27% | 13.51倍 | 0.97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 | 129,900円 | -1.0% | -7.2% | 3.85% | 12.18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 | 931,000円 | -1.5% | -22.4% | 2.47% | 14.38倍 | 1.41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
