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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 2,913 | 2,939 | 2,913 | 2,918 | +40 | +1.4% | 28,800 |
2025/09/11 | 2,876 | 2,887 | 2,857 | 2,878 | +21 | +0.7% | 12,900 |
2025/09/10 | 2,854 | 2,863 | 2,836 | 2,857 | +8 | +0.3% | 9,900 |
2025/09/09 | 2,847 | 2,902 | 2,840 | 2,849 | -3 | -0.1% | 23,600 |
2025/09/08 | 2,848 | 2,867 | 2,842 | 2,852 | +4 | +0.1% | 6,800 |
2025/09/05 | 2,774 | 2,850 | 2,774 | 2,848 | +74 | +2.7% | 14,500 |
2025/09/04 | 2,803 | 2,803 | 2,770 | 2,774 | -31 | -1.1% | 28,700 |
2025/09/03 | 2,786 | 2,808 | 2,778 | 2,805 | +19 | +0.7% | 32,200 |
2025/09/02 | 2,801 | 2,809 | 2,783 | 2,786 | -7 | -0.3% | 23,400 |
2025/09/01 | 2,857 | 2,881 | 2,776 | 2,793 | -52 | -1.8% | 46,400 |
2025/08/29 | 2,870 | 2,870 | 2,830 | 2,845 | -30 | -1% | 34,000 |
2025/08/28 | 2,939 | 2,939 | 2,875 | 2,875 | -57 | -1.9% | 16,800 |
2025/08/27 | 2,982 | 2,986 | 2,925 | 2,932 | -48 | -1.6% | 33,500 |
2025/08/26 | 3,030 | 3,050 | 2,980 | 2,980 | -45 | -1.5% | 12,600 |
2025/08/25 | 2,996 | 3,040 | 2,995 | 3,025 | +15 | +0.5% | 17,900 |
2025/08/22 | 3,005 | 3,040 | 2,992 | 3,010 | +21 | +0.7% | 42,200 |
2025/08/21 | 3,010 | 3,025 | 2,977 | 2,989 | -16 | -0.5% | 52,000 |
2025/08/20 | 3,000 | 3,040 | 2,992 | 3,005 | +11 | +0.4% | 41,200 |
2025/08/19 | 2,985 | 3,020 | 2,980 | 2,994 | +9 | +0.3% | 42,100 |
2025/08/18 | 2,979 | 3,005 | 2,950 | 2,985 | +21 | +0.7% | 34,300 |
2025/08/15 | 3,010 | 3,025 | 2,964 | 2,964 | -46 | -1.5% | 28,500 |
2025/08/14 | 3,030 | 3,030 | 2,977 | 3,010 | -40 | -1.3% | 28,900 |
2025/08/13 | 3,045 | 3,080 | 3,035 | 3,050 | -5 | -0.2% | 32,200 |
2025/08/12 | 3,075 | 3,085 | 3,015 | 3,055 | -20 | -0.7% | 29,200 |
2025/08/08 | 2,961 | 3,125 | 2,961 | 3,075 | +95 | +3.2% | 61,900 |
2025/08/07 | 3,080 | 3,160 | 2,870 | 2,980 | -140 | -4.5% | 54,300 |
2025/08/06 | 3,055 | 3,125 | 3,055 | 3,120 | +75 | +2.5% | 16,600 |
2025/08/05 | 3,030 | 3,065 | 2,980 | 3,045 | +35 | +1.2% | 15,700 |
2025/08/04 | 2,980 | 3,025 | 2,969 | 3,010 | -40 | -1.3% | 18,500 |
2025/08/01 | 3,005 | 3,080 | 2,985 | 3,050 | +35 | +1.2% | 16,700 |
2025/07/31 | 2,962 | 3,035 | 2,962 | 3,015 | +53 | +1.8% | 21,900 |
2025/07/30 | 2,926 | 3,010 | 2,926 | 2,962 | +36 | +1.2% | 26,200 |
2025/07/29 | 2,914 | 2,958 | 2,914 | 2,926 | -21 | -0.7% | 20,300 |
2025/07/28 | 2,954 | 2,969 | 2,934 | 2,947 | -7 | -0.2% | 10,800 |
2025/07/25 | 2,956 | 2,989 | 2,913 | 2,954 | -14 | -0.5% | 18,600 |
2025/07/24 | 2,930 | 2,988 | 2,922 | 2,968 | +38 | +1.3% | 18,200 |
2025/07/23 | 2,911 | 2,938 | 2,873 | 2,930 | +46 | +1.6% | 28,900 |
2025/07/22 | 2,836 | 2,913 | 2,830 | 2,884 | +20 | +0.7% | 21,800 |
2025/07/18 | 2,905 | 2,905 | 2,856 | 2,864 | -15 | -0.5% | 12,100 |
2025/07/17 | 2,877 | 2,879 | 2,851 | 2,879 | +10 | +0.3% | 11,200 |
2025/07/16 | 2,852 | 2,889 | 2,848 | 2,869 | +24 | +0.8% | 15,300 |
2025/07/15 | 2,900 | 2,900 | 2,833 | 2,845 | -36 | -1.2% | 9,700 |
2025/07/14 | 2,899 | 2,908 | 2,867 | 2,881 | +1 | ±0% | 18,700 |
2025/07/11 | 2,868 | 2,907 | 2,868 | 2,880 | +40 | +1.4% | 15,600 |
2025/07/10 | 2,899 | 2,903 | 2,840 | 2,840 | -59 | -2% | 39,600 |
2025/07/09 | 2,855 | 2,910 | 2,855 | 2,899 | +50 | +1.8% | 16,300 |
2025/07/08 | 2,821 | 2,864 | 2,821 | 2,849 | +13 | +0.5% | 13,200 |
2025/07/07 | 2,870 | 2,870 | 2,814 | 2,836 | -30 | -1% | 18,100 |
2025/07/04 | 2,832 | 2,883 | 2,832 | 2,866 | +42 | +1.5% | 20,800 |
2025/07/03 | 2,825 | 2,850 | 2,824 | 2,824 | +13 | +0.5% | 15,400 |
1~
50
件表示中 / 3783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 | 291,800円 | +1.8% | -3.8% | 2.74% | 11.71倍 | 0.77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 |
JDI | 1,900円 | -20.2% | - | 0.00% | - | -2.41倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
日アビオ | 431,000円 | +11.8% | +14.3% | 0.23% | 30.15倍 | 4.75倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
大崎電 | 128,800円 | +0.9% | +5.8% | 2.72% | 15.96倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のEDMI主導で海外展開加速 |
Mimaki | 185,200円 | +5.5% | -0.5% | 2.70% | 9.08倍 | 1.66倍 |
|
広告・看板向け産業用IJプリンタ大手。工業製品・小物類、布地・衣料品向け育成。FA参入 |
市場注目の銘柄
チャート関連のコラム