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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 427 | 433 | 426 | 429 | +9 | +2.1% | 3,828,000 |
| 2010/08/04 | 428 | 429 | 420 | 420 | -8 | -1.9% | 3,200,000 |
| 2010/08/03 | 438 | 442 | 426 | 428 | -2 | -0.5% | 5,691,000 |
| 2010/08/02 | 434 | 439 | 425 | 430 | -6 | -1.4% | 3,434,000 |
| 2010/07/30 | 442 | 449 | 436 | 436 | -4 | -0.9% | 8,144,000 |
| 2010/07/29 | 431 | 443 | 428 | 440 | +6 | +1.4% | 3,001,000 |
| 2010/07/28 | 425 | 434 | 423 | 434 | +17 | +4.1% | 2,096,000 |
| 2010/07/27 | 423 | 428 | 417 | 417 | -4 | -1% | 2,554,000 |
| 2010/07/26 | 416 | 425 | 415 | 421 | +11 | +2.7% | 2,274,000 |
| 2010/07/23 | 417 | 417 | 409 | 410 | +1 | +0.2% | 2,690,000 |
| 2010/07/22 | 410 | 414 | 407 | 409 | -3 | -0.7% | 2,785,000 |
| 2010/07/21 | 419 | 422 | 407 | 412 | -5 | -1.2% | 3,141,000 |
| 2010/07/20 | 412 | 424 | 411 | 417 | -2 | -0.5% | 2,892,000 |
| 2010/07/16 | 437 | 437 | 418 | 419 | -20 | -4.6% | 3,220,000 |
| 2010/07/15 | 448 | 448 | 438 | 439 | -8 | -1.8% | 2,719,000 |
| 2010/07/14 | 445 | 449 | 444 | 447 | +10 | +2.3% | 1,982,000 |
| 2010/07/13 | 447 | 451 | 435 | 437 | -5 | -1.1% | 3,329,000 |
| 2010/07/12 | 437 | 449 | 434 | 442 | +4 | +0.9% | 3,508,000 |
| 2010/07/09 | 443 | 443 | 434 | 438 | ±0 | ±0% | 2,783,000 |
| 2010/07/08 | 440 | 442 | 436 | 438 | +12 | +2.8% | 2,641,000 |
| 2010/07/07 | 434 | 434 | 423 | 426 | -9 | -2.1% | 3,801,000 |
| 2010/07/06 | 422 | 436 | 417 | 435 | +12 | +2.8% | 5,764,000 |
| 2010/07/05 | 425 | 431 | 419 | 423 | +10 | +2.4% | 3,731,000 |
| 2010/07/02 | 412 | 416 | 409 | 413 | +7 | +1.7% | 3,828,000 |
| 2010/07/01 | 410 | 414 | 401 | 406 | -11 | -2.6% | 3,827,000 |
| 2010/06/30 | 414 | 421 | 411 | 417 | -6 | -1.4% | 4,175,000 |
| 2010/06/29 | 428 | 437 | 422 | 423 | ±0 | ±0% | 4,446,000 |
| 2010/06/28 | 435 | 435 | 419 | 423 | -13 | -3% | 4,707,000 |
| 2010/06/25 | 441 | 444 | 434 | 436 | -12 | -2.7% | 3,482,000 |
| 2010/06/24 | 443 | 452 | 443 | 448 | +4 | +0.9% | 3,989,000 |
| 2010/06/23 | 444 | 449 | 441 | 444 | -5 | -1.1% | 6,763,000 |
| 2010/06/22 | 459 | 463 | 448 | 449 | -18 | -3.9% | 9,116,000 |
| 2010/06/21 | 462 | 468 | 460 | 467 | +13 | +2.9% | 5,040,000 |
| 2010/06/18 | 455 | 465 | 450 | 454 | -3 | -0.7% | 5,250,000 |
| 2010/06/17 | 467 | 467 | 452 | 457 | -13 | -2.8% | 4,321,000 |
| 2010/06/16 | 477 | 477 | 466 | 470 | +2 | +0.4% | 5,114,000 |
| 2010/06/15 | 463 | 470 | 459 | 468 | +3 | +0.6% | 5,792,000 |
| 2010/06/14 | 454 | 466 | 454 | 465 | +14 | +3.1% | 6,573,000 |
| 2010/06/11 | 451 | 454 | 448 | 451 | +8 | +1.8% | 8,848,000 |
| 2010/06/10 | 433 | 445 | 430 | 443 | +10 | +2.3% | 7,117,000 |
| 2010/06/09 | 434 | 438 | 428 | 433 | -4 | -0.9% | 6,427,000 |
| 2010/06/08 | 425 | 443 | 423 | 437 | +15 | +3.6% | 10,580,000 |
| 2010/06/07 | 428 | 428 | 419 | 422 | -14 | -3.2% | 4,436,000 |
| 2010/06/04 | 431 | 441 | 430 | 436 | +1 | +0.2% | 4,151,000 |
| 2010/06/03 | 422 | 437 | 421 | 435 | +21 | +5.1% | 6,403,000 |
| 2010/06/02 | 420 | 427 | 411 | 414 | -11 | -2.6% | 5,556,000 |
| 2010/06/01 | 422 | 434 | 421 | 425 | -4 | -0.9% | 3,873,000 |
| 2010/05/31 | 415 | 429 | 414 | 429 | +9 | +2.1% | 4,436,000 |
| 2010/05/28 | 425 | 430 | 415 | 420 | +3 | +0.7% | 4,213,000 |
| 2010/05/27 | 410 | 419 | 407 | 417 | +6 | +1.5% | 5,365,000 |
3501～
3550
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
