デンヨーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,508 | 2,532 | 2,464 | 2,483 | -95 | -3.7% | 112,500 |
| 2024/05/01 | 2,351 | 2,582 | 2,320 | 2,578 | +201 | +8.5% | 205,000 |
| 2024/04/30 | 2,264 | 2,381 | 2,264 | 2,377 | +113 | +5% | 44,000 |
| 2024/04/26 | 2,259 | 2,264 | 2,224 | 2,264 | +5 | +0.2% | 13,800 |
| 2024/04/25 | 2,273 | 2,300 | 2,259 | 2,259 | -17 | -0.7% | 12,100 |
| 2024/04/24 | 2,260 | 2,286 | 2,257 | 2,276 | +24 | +1.1% | 12,300 |
| 2024/04/23 | 2,271 | 2,271 | 2,236 | 2,252 | +3 | +0.1% | 9,500 |
| 2024/04/22 | 2,239 | 2,256 | 2,229 | 2,249 | +42 | +1.9% | 12,300 |
| 2024/04/19 | 2,275 | 2,275 | 2,180 | 2,207 | -94 | -4.1% | 30,200 |
| 2024/04/18 | 2,277 | 2,305 | 2,270 | 2,301 | +28 | +1.2% | 11,200 |
| 2024/04/17 | 2,318 | 2,319 | 2,269 | 2,273 | -39 | -1.7% | 12,600 |
| 2024/04/16 | 2,350 | 2,362 | 2,304 | 2,312 | -67 | -2.8% | 21,600 |
| 2024/04/15 | 2,366 | 2,389 | 2,364 | 2,379 | -7 | -0.3% | 11,400 |
| 2024/04/12 | 2,412 | 2,412 | 2,385 | 2,386 | -24 | -1% | 15,100 |
| 2024/04/11 | 2,376 | 2,410 | 2,358 | 2,410 | +34 | +1.4% | 18,600 |
| 2024/04/10 | 2,360 | 2,381 | 2,360 | 2,376 | +31 | +1.3% | 9,700 |
| 2024/04/09 | 2,310 | 2,352 | 2,310 | 2,345 | +35 | +1.5% | 15,700 |
| 2024/04/08 | 2,277 | 2,310 | 2,277 | 2,310 | +40 | +1.8% | 15,200 |
| 2024/04/05 | 2,255 | 2,271 | 2,244 | 2,270 | +8 | +0.4% | 14,800 |
| 2024/04/04 | 2,241 | 2,281 | 2,231 | 2,262 | +26 | +1.2% | 28,500 |
| 2024/04/03 | 2,230 | 2,260 | 2,225 | 2,236 | -10 | -0.4% | 24,900 |
| 2024/04/02 | 2,284 | 2,305 | 2,246 | 2,246 | -48 | -2.1% | 24,200 |
| 2024/04/01 | 2,345 | 2,353 | 2,284 | 2,294 | -30 | -1.3% | 23,400 |
| 2024/03/29 | 2,345 | 2,377 | 2,318 | 2,324 | -19 | -0.8% | 23,500 |
| 2024/03/28 | 2,375 | 2,394 | 2,321 | 2,343 | -84 | -3.5% | 35,500 |
| 2024/03/27 | 2,386 | 2,444 | 2,370 | 2,427 | +50 | +2.1% | 118,200 |
| 2024/03/26 | 2,330 | 2,383 | 2,330 | 2,377 | +21 | +0.9% | 56,100 |
| 2024/03/25 | 2,359 | 2,405 | 2,348 | 2,356 | -17 | -0.7% | 61,200 |
| 2024/03/22 | 2,373 | 2,383 | 2,342 | 2,373 | -2 | -0.1% | 48,400 |
| 2024/03/21 | 2,386 | 2,390 | 2,367 | 2,375 | +10 | +0.4% | 47,500 |
| 2024/03/19 | 2,320 | 2,365 | 2,320 | 2,365 | +9 | +0.4% | 33,000 |
| 2024/03/18 | 2,391 | 2,392 | 2,353 | 2,356 | -8 | -0.3% | 36,200 |
| 2024/03/15 | 2,387 | 2,395 | 2,356 | 2,364 | -26 | -1.1% | 24,000 |
| 2024/03/14 | 2,350 | 2,399 | 2,345 | 2,390 | +21 | +0.9% | 40,000 |
| 2024/03/13 | 2,400 | 2,405 | 2,349 | 2,369 | -29 | -1.2% | 23,800 |
| 2024/03/12 | 2,348 | 2,399 | 2,299 | 2,398 | +37 | +1.6% | 32,700 |
| 2024/03/11 | 2,345 | 2,375 | 2,327 | 2,361 | -21 | -0.9% | 29,600 |
| 2024/03/08 | 2,343 | 2,409 | 2,343 | 2,382 | +14 | +0.6% | 55,000 |
| 2024/03/07 | 2,429 | 2,430 | 2,351 | 2,368 | -57 | -2.4% | 22,200 |
| 2024/03/06 | 2,372 | 2,435 | 2,365 | 2,425 | +45 | +1.9% | 44,600 |
| 2024/03/05 | 2,331 | 2,380 | 2,320 | 2,380 | +38 | +1.6% | 19,300 |
| 2024/03/04 | 2,386 | 2,388 | 2,330 | 2,342 | -21 | -0.9% | 23,000 |
| 2024/03/01 | 2,336 | 2,364 | 2,335 | 2,363 | +33 | +1.4% | 19,000 |
| 2024/02/29 | 2,337 | 2,347 | 2,324 | 2,330 | -7 | -0.3% | 18,300 |
| 2024/02/28 | 2,325 | 2,348 | 2,318 | 2,337 | +15 | +0.6% | 19,900 |
| 2024/02/27 | 2,282 | 2,346 | 2,282 | 2,322 | +12 | +0.5% | 19,500 |
| 2024/02/26 | 2,334 | 2,350 | 2,299 | 2,310 | -14 | -0.6% | 23,900 |
| 2024/02/22 | 2,344 | 2,355 | 2,298 | 2,324 | -17 | -0.7% | 25,100 |
| 2024/02/21 | 2,322 | 2,368 | 2,322 | 2,341 | +23 | +1% | 15,200 |
| 2024/02/20 | 2,346 | 2,367 | 2,316 | 2,318 | -24 | -1% | 20,800 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「デンヨー」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 |
|---|---|---|---|---|---|---|---|---|
| デンヨー | 248,300円 | +13.5% | +40.9% | 2.58% | 10.25倍 | 0.74倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| 山一電 | 274,800円 | -18.2% | -69.8% | 1.09% | 28.09倍 | 1.51倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| ｓａｎｔｅｃＨＤ | 489,000円 | +18.1% | +15.4% | 1.64% | 16.91倍 | 3.64倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| メルコ | 333,500円 | +1.7% | -64.0% | 3.60% | 24.22倍 | 0.88倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
| タムラ製 | 66,700円 | 0.0% | -5.3% | 1.50% | 41.95倍 | 0.99倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
市場注目の銘柄
チャート関連のコラム
