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 |
|---|---|---|---|---|---|---|---|
| 2013/02/08 | 331 | 341 | 330 | 331 | -8 | -2.4% | 3,473,000 |
| 2013/02/07 | 334 | 343 | 321 | 339 | +5 | +1.5% | 6,549,000 |
| 2013/02/06 | 331 | 336 | 328 | 334 | +13 | +4% | 2,803,000 |
| 2013/02/05 | 327 | 329 | 320 | 321 | -9 | -2.7% | 2,486,000 |
| 2013/02/04 | 332 | 332 | 327 | 330 | ±0 | ±0% | 1,481,000 |
| 2013/02/01 | 334 | 334 | 327 | 330 | ±0 | ±0% | 1,815,000 |
| 2013/01/31 | 323 | 331 | 321 | 330 | +6 | +1.9% | 2,607,000 |
| 2013/01/30 | 321 | 324 | 318 | 324 | +4 | +1.3% | 1,734,000 |
| 2013/01/29 | 316 | 323 | 316 | 320 | +3 | +0.9% | 1,807,000 |
| 2013/01/28 | 321 | 323 | 317 | 317 | -2 | -0.6% | 1,836,000 |
| 2013/01/25 | 315 | 319 | 313 | 319 | +11 | +3.6% | 2,092,000 |
| 2013/01/24 | 302 | 309 | 300 | 308 | +5 | +1.7% | 1,776,000 |
| 2013/01/23 | 309 | 310 | 303 | 303 | -9 | -2.9% | 2,330,000 |
| 2013/01/22 | 315 | 316 | 309 | 312 | -3 | -1% | 2,416,000 |
| 2013/01/21 | 320 | 321 | 312 | 315 | ±0 | ±0% | 2,684,000 |
| 2013/01/18 | 312 | 315 | 310 | 315 | +8 | +2.6% | 2,630,000 |
| 2013/01/17 | 307 | 313 | 301 | 307 | +2 | +0.7% | 2,923,000 |
| 2013/01/16 | 311 | 311 | 304 | 305 | -4 | -1.3% | 2,565,000 |
| 2013/01/15 | 312 | 312 | 307 | 309 | +1 | +0.3% | 2,779,000 |
| 2013/01/11 | 307 | 309 | 304 | 308 | +4 | +1.3% | 2,546,000 |
| 2013/01/10 | 305 | 306 | 302 | 304 | +1 | +0.3% | 1,837,000 |
| 2013/01/09 | 301 | 305 | 298 | 303 | +3 | +1% | 2,788,000 |
| 2013/01/08 | 303 | 303 | 296 | 300 | ±0 | ±0% | 3,127,000 |
| 2013/01/07 | 307 | 310 | 300 | 300 | -3 | -1% | 2,294,000 |
| 2013/01/04 | 303 | 304 | 301 | 303 | +10 | +3.4% | 1,643,000 |
| 2012/12/28 | 295 | 296 | 291 | 293 | ±0 | ±0% | 1,912,000 |
| 2012/12/27 | 290 | 298 | 289 | 293 | +7 | +2.4% | 3,375,000 |
| 2012/12/26 | 281 | 286 | 280 | 286 | +6 | +2.1% | 2,126,000 |
| 2012/12/25 | 284 | 285 | 279 | 280 | +2 | +0.7% | 1,826,000 |
| 2012/12/21 | 284 | 285 | 278 | 278 | -3 | -1.1% | 3,285,000 |
| 2012/12/20 | 278 | 284 | 276 | 281 | -1 | -0.4% | 3,949,000 |
| 2012/12/19 | 279 | 283 | 277 | 282 | +5 | +1.8% | 3,467,000 |
| 2012/12/18 | 280 | 284 | 277 | 277 | -3 | -1.1% | 3,385,000 |
| 2012/12/17 | 286 | 286 | 279 | 280 | ±0 | ±0% | 2,405,000 |
| 2012/12/14 | 279 | 281 | 276 | 280 | ±0 | ±0% | 4,467,000 |
| 2012/12/13 | 276 | 282 | 275 | 280 | +7 | +2.6% | 2,249,000 |
| 2012/12/12 | 275 | 275 | 272 | 273 | +1 | +0.4% | 1,262,000 |
| 2012/12/11 | 273 | 274 | 269 | 272 | -3 | -1.1% | 1,830,000 |
| 2012/12/10 | 278 | 278 | 273 | 275 | +2 | +0.7% | 1,306,000 |
| 2012/12/07 | 273 | 275 | 271 | 273 | ±0 | ±0% | 1,182,000 |
| 2012/12/06 | 271 | 275 | 271 | 273 | +4 | +1.5% | 1,996,000 |
| 2012/12/05 | 267 | 274 | 265 | 269 | ±0 | ±0% | 3,069,000 |
| 2012/12/04 | 268 | 270 | 266 | 269 | +1 | +0.4% | 1,951,000 |
| 2012/12/03 | 270 | 271 | 266 | 268 | -1 | -0.4% | 1,944,000 |
| 2012/11/30 | 272 | 272 | 265 | 269 | -1 | -0.4% | 4,418,000 |
| 2012/11/29 | 267 | 272 | 267 | 270 | +4 | +1.5% | 1,654,000 |
| 2012/11/28 | 265 | 269 | 262 | 266 | -9 | -3.3% | 3,806,000 |
| 2012/11/27 | 279 | 280 | 274 | 275 | -4 | -1.4% | 2,319,000 |
| 2012/11/26 | 283 | 286 | 279 | 279 | +1 | +0.4% | 2,730,000 |
| 2012/11/22 | 280 | 280 | 275 | 278 | +1 | +0.4% | 2,316,000 |
2851～
2900
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
