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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 338 | 338 | 329 | 334 | -4 | -1.2% | 2,979,000 |
| 2013/03/28 | 336 | 342 | 335 | 338 | ±0 | ±0% | 4,087,000 |
| 2013/03/27 | 343 | 344 | 334 | 338 | -6 | -1.7% | 3,613,000 |
| 2013/03/26 | 351 | 352 | 343 | 344 | -12 | -3.4% | 3,082,000 |
| 2013/03/25 | 357 | 358 | 355 | 356 | +5 | +1.4% | 2,585,000 |
| 2013/03/22 | 357 | 357 | 350 | 351 | -8 | -2.2% | 2,083,000 |
| 2013/03/21 | 358 | 360 | 353 | 359 | +3 | +0.8% | 3,863,000 |
| 2013/03/19 | 354 | 357 | 352 | 356 | +4 | +1.1% | 3,036,000 |
| 2013/03/18 | 358 | 361 | 352 | 352 | -10 | -2.8% | 2,451,000 |
| 2013/03/15 | 360 | 364 | 359 | 362 | +4 | +1.1% | 2,026,000 |
| 2013/03/14 | 365 | 365 | 355 | 358 | -5 | -1.4% | 2,576,000 |
| 2013/03/13 | 359 | 365 | 359 | 363 | +3 | +0.8% | 2,016,000 |
| 2013/03/12 | 361 | 368 | 360 | 360 | +5 | +1.4% | 3,557,000 |
| 2013/03/11 | 356 | 362 | 354 | 355 | ±0 | ±0% | 2,699,000 |
| 2013/03/08 | 351 | 356 | 349 | 355 | +8 | +2.3% | 6,296,000 |
| 2013/03/07 | 353 | 354 | 346 | 347 | -3 | -0.9% | 3,049,000 |
| 2013/03/06 | 354 | 354 | 346 | 350 | -2 | -0.6% | 2,765,000 |
| 2013/03/05 | 359 | 359 | 351 | 352 | -5 | -1.4% | 2,054,000 |
| 2013/03/04 | 360 | 360 | 355 | 357 | ±0 | ±0% | 1,359,000 |
| 2013/03/01 | 353 | 358 | 350 | 357 | +4 | +1.1% | 2,318,000 |
| 2013/02/28 | 353 | 355 | 351 | 353 | +8 | +2.3% | 2,934,000 |
| 2013/02/27 | 358 | 358 | 344 | 345 | -6 | -1.7% | 4,135,000 |
| 2013/02/26 | 345 | 358 | 345 | 351 | -4 | -1.1% | 3,220,000 |
| 2013/02/25 | 350 | 357 | 350 | 355 | +11 | +3.2% | 3,171,000 |
| 2013/02/22 | 344 | 348 | 337 | 344 | +1 | +0.3% | 3,261,000 |
| 2013/02/21 | 341 | 349 | 340 | 343 | +3 | +0.9% | 3,817,000 |
| 2013/02/20 | 339 | 341 | 336 | 340 | +6 | +1.8% | 2,481,000 |
| 2013/02/19 | 334 | 339 | 332 | 334 | -2 | -0.6% | 1,114,000 |
| 2013/02/18 | 335 | 339 | 332 | 336 | +7 | +2.1% | 2,594,000 |
| 2013/02/15 | 333 | 334 | 324 | 329 | -8 | -2.4% | 2,114,000 |
| 2013/02/14 | 331 | 340 | 331 | 337 | +8 | +2.4% | 3,616,000 |
| 2013/02/13 | 341 | 341 | 327 | 329 | -11 | -3.2% | 2,064,000 |
| 2013/02/12 | 339 | 344 | 337 | 340 | +9 | +2.7% | 2,653,000 |
| 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 |
3001～
3050
件表示中 / 3736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 | 199,400円 | +2.4% | +149.2% | 5.02% | 11.46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 |
| 日化薬 | 129,900円 | +5.4% | -11.5% | 4.62% | 11.73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 | 315,000円 | -4.6% | -14.0% | 4.44% | 12.97倍 | 0.92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 | 129,700円 | -1.0% | -7.2% | 3.86% | 12.17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 | 929,000円 | -1.5% | -22.4% | 2.48% | 14.34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
