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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 3,425 | 3,460 | 3,400 | 3,445 | +20 | +0.6% | 430,100 |
| 2022/10/28 | 3,425 | 3,455 | 3,405 | 3,425 | -5 | -0.1% | 638,300 |
| 2022/10/27 | 3,410 | 3,445 | 3,380 | 3,430 | +5 | +0.1% | 675,000 |
| 2022/10/26 | 3,445 | 3,505 | 3,415 | 3,425 | +205 | +6.4% | 1,754,900 |
| 2022/10/25 | 3,235 | 3,240 | 3,210 | 3,220 | +5 | +0.2% | 303,000 |
| 2022/10/24 | 3,220 | 3,250 | 3,205 | 3,215 | +50 | +1.6% | 343,500 |
| 2022/10/21 | 3,180 | 3,190 | 3,165 | 3,165 | -35 | -1.1% | 266,000 |
| 2022/10/20 | 3,185 | 3,215 | 3,180 | 3,200 | -15 | -0.5% | 364,700 |
| 2022/10/19 | 3,220 | 3,240 | 3,210 | 3,215 | -5 | -0.2% | 203,800 |
| 2022/10/18 | 3,225 | 3,240 | 3,205 | 3,220 | +25 | +0.8% | 263,400 |
| 2022/10/17 | 3,220 | 3,230 | 3,185 | 3,195 | -30 | -0.9% | 241,200 |
| 2022/10/14 | 3,230 | 3,250 | 3,195 | 3,225 | +45 | +1.4% | 368,300 |
| 2022/10/13 | 3,165 | 3,190 | 3,145 | 3,180 | +35 | +1.1% | 306,100 |
| 2022/10/12 | 3,180 | 3,185 | 3,145 | 3,145 | -35 | -1.1% | 252,600 |
| 2022/10/11 | 3,230 | 3,235 | 3,175 | 3,180 | -70 | -2.2% | 307,000 |
| 2022/10/07 | 3,245 | 3,260 | 3,230 | 3,250 | -25 | -0.8% | 212,400 |
| 2022/10/06 | 3,270 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 210,600 |
| 2022/10/05 | 3,290 | 3,295 | 3,265 | 3,280 | -5 | -0.2% | 286,000 |
| 2022/10/04 | 3,250 | 3,295 | 3,235 | 3,285 | +115 | +3.6% | 439,300 |
| 2022/10/03 | 3,145 | 3,175 | 3,110 | 3,170 | -5 | -0.2% | 431,800 |
| 2022/09/30 | 3,215 | 3,220 | 3,155 | 3,175 | -45 | -1.4% | 461,300 |
| 2022/09/29 | 3,215 | 3,240 | 3,185 | 3,220 | +15 | +0.5% | 475,500 |
| 2022/09/28 | 3,235 | 3,245 | 3,170 | 3,205 | -30 | -0.9% | 468,500 |
| 2022/09/27 | 3,200 | 3,260 | 3,200 | 3,235 | +50 | +1.6% | 397,100 |
| 2022/09/26 | 3,295 | 3,300 | 3,180 | 3,185 | -135 | -4.1% | 653,800 |
| 2022/09/22 | 3,320 | 3,335 | 3,305 | 3,320 | -5 | -0.2% | 240,000 |
| 2022/09/21 | 3,310 | 3,390 | 3,305 | 3,325 | +5 | +0.2% | 400,300 |
| 2022/09/20 | 3,330 | 3,355 | 3,310 | 3,320 | +20 | +0.6% | 275,200 |
| 2022/09/16 | 3,315 | 3,325 | 3,285 | 3,300 | -40 | -1.2% | 370,600 |
| 2022/09/15 | 3,335 | 3,340 | 3,300 | 3,340 | +25 | +0.8% | 285,900 |
| 2022/09/14 | 3,310 | 3,340 | 3,310 | 3,315 | -80 | -2.4% | 364,800 |
| 2022/09/13 | 3,380 | 3,405 | 3,365 | 3,395 | +15 | +0.4% | 261,700 |
| 2022/09/12 | 3,405 | 3,405 | 3,360 | 3,380 | ±0 | ±0% | 242,600 |
| 2022/09/09 | 3,355 | 3,385 | 3,345 | 3,380 | -5 | -0.1% | 394,500 |
| 2022/09/08 | 3,345 | 3,385 | 3,315 | 3,385 | +70 | +2.1% | 365,500 |
| 2022/09/07 | 3,340 | 3,350 | 3,295 | 3,315 | -45 | -1.3% | 358,700 |
| 2022/09/06 | 3,330 | 3,360 | 3,315 | 3,360 | +25 | +0.7% | 180,700 |
| 2022/09/05 | 3,320 | 3,350 | 3,320 | 3,335 | +15 | +0.5% | 210,400 |
| 2022/09/02 | 3,300 | 3,320 | 3,285 | 3,320 | +20 | +0.6% | 255,500 |
| 2022/09/01 | 3,320 | 3,330 | 3,290 | 3,300 | -45 | -1.3% | 325,500 |
| 2022/08/31 | 3,325 | 3,360 | 3,325 | 3,345 | -5 | -0.1% | 557,400 |
| 2022/08/30 | 3,345 | 3,365 | 3,335 | 3,350 | +25 | +0.8% | 214,100 |
| 2022/08/29 | 3,300 | 3,330 | 3,295 | 3,325 | -40 | -1.2% | 266,200 |
| 2022/08/26 | 3,395 | 3,395 | 3,350 | 3,365 | -5 | -0.1% | 221,700 |
| 2022/08/25 | 3,400 | 3,405 | 3,370 | 3,370 | +5 | +0.1% | 292,200 |
| 2022/08/24 | 3,345 | 3,380 | 3,335 | 3,365 | +20 | +0.6% | 280,800 |
| 2022/08/23 | 3,315 | 3,345 | 3,310 | 3,345 | +40 | +1.2% | 387,200 |
| 2022/08/22 | 3,270 | 3,315 | 3,265 | 3,305 | ±0 | ±0% | 309,400 |
| 2022/08/19 | 3,310 | 3,310 | 3,280 | 3,305 | +10 | +0.3% | 225,100 |
| 2022/08/18 | 3,340 | 3,340 | 3,280 | 3,295 | -35 | -1.1% | 299,200 |
401～
450
件表示中 / 3479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 | 209,100円 | +7.9% | +119.2% | 4.78% | 20.03倍 | 0.59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 |
| エフピコ | 230,700円 | +6.3% | +7.3% | 2.47% | 15.39倍 | 1.29倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| 太陽ＨＤ | 326,500円 | +7.7% | +2.8% | 2.45% | 15.22倍 | 1.82倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ノエビアＨＤ | 541,000円 | +0.7% | +0.9% | 4.07% | 23.69倍 | 3.83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 |
| ａｒｔｉｅｎｃｅ | 338,000円 | +5.6% | +4.8% | 2.66% | 17.93倍 | 0.73倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
市場注目の銘柄
チャート関連のコラム
