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 |
---|---|---|---|---|---|---|---|
2025/02/07 | 2,650 | 2,679 | 2,641 | 2,650 | +22 | +0.8% | 7,800 |
2025/02/06 | 2,663 | 2,673 | 2,622 | 2,628 | -26 | -1% | 4,800 |
2025/02/05 | 2,613 | 2,674 | 2,613 | 2,654 | +50 | +1.9% | 17,300 |
2025/02/04 | 2,665 | 2,673 | 2,604 | 2,604 | -11 | -0.4% | 10,800 |
2025/02/03 | 2,689 | 2,703 | 2,615 | 2,615 | -74 | -2.8% | 28,700 |
2025/01/31 | 2,679 | 2,692 | 2,666 | 2,689 | +5 | +0.2% | 8,500 |
2025/01/30 | 2,674 | 2,695 | 2,663 | 2,684 | +24 | +0.9% | 7,300 |
2025/01/29 | 2,702 | 2,702 | 2,660 | 2,660 | -36 | -1.3% | 18,900 |
2025/01/28 | 2,683 | 2,721 | 2,670 | 2,696 | +29 | +1.1% | 12,900 |
2025/01/27 | 2,648 | 2,680 | 2,648 | 2,667 | +25 | +0.9% | 6,000 |
2025/01/24 | 2,666 | 2,670 | 2,642 | 2,642 | -24 | -0.9% | 19,100 |
2025/01/23 | 2,667 | 2,668 | 2,649 | 2,666 | -9 | -0.3% | 12,900 |
2025/01/22 | 2,695 | 2,695 | 2,654 | 2,675 | -1 | ±0% | 22,600 |
2025/01/21 | 2,685 | 2,709 | 2,656 | 2,676 | -9 | -0.3% | 17,100 |
2025/01/20 | 2,715 | 2,723 | 2,682 | 2,685 | +11 | +0.4% | 16,800 |
2025/01/17 | 2,672 | 2,697 | 2,648 | 2,674 | +3 | +0.1% | 24,400 |
2025/01/16 | 2,670 | 2,705 | 2,670 | 2,671 | +2 | +0.1% | 20,200 |
2025/01/15 | 2,705 | 2,732 | 2,657 | 2,669 | -30 | -1.1% | 25,900 |
2025/01/14 | 2,663 | 2,722 | 2,663 | 2,699 | +24 | +0.9% | 30,500 |
2025/01/10 | 2,726 | 2,729 | 2,675 | 2,675 | -77 | -2.8% | 19,200 |
2025/01/09 | 2,810 | 2,819 | 2,752 | 2,752 | -57 | -2% | 27,500 |
2025/01/08 | 2,823 | 2,868 | 2,802 | 2,809 | +6 | +0.2% | 22,800 |
2025/01/07 | 2,831 | 2,840 | 2,803 | 2,803 | -18 | -0.6% | 23,900 |
2025/01/06 | 2,999 | 2,999 | 2,821 | 2,821 | -165 | -5.5% | 51,800 |
2024/12/30 | 2,874 | 3,000 | 2,874 | 2,986 | +87 | +3% | 25,200 |
2024/12/27 | 2,862 | 2,914 | 2,835 | 2,899 | +51 | +1.8% | 11,900 |
2024/12/26 | 2,883 | 2,883 | 2,809 | 2,848 | -29 | -1% | 28,100 |
2024/12/25 | 2,843 | 2,877 | 2,837 | 2,877 | +19 | +0.7% | 11,600 |
2024/12/24 | 2,854 | 2,873 | 2,815 | 2,858 | +32 | +1.1% | 8,700 |
2024/12/23 | 2,851 | 2,862 | 2,817 | 2,826 | -2 | -0.1% | 11,100 |
2024/12/20 | 2,862 | 2,870 | 2,817 | 2,828 | -13 | -0.5% | 28,800 |
2024/12/19 | 2,780 | 2,869 | 2,750 | 2,841 | +15 | +0.5% | 19,800 |
2024/12/18 | 2,810 | 2,829 | 2,784 | 2,826 | +42 | +1.5% | 11,400 |
2024/12/17 | 2,819 | 2,830 | 2,765 | 2,784 | -35 | -1.2% | 13,500 |
2024/12/16 | 2,810 | 2,850 | 2,809 | 2,819 | +9 | +0.3% | 11,200 |
2024/12/13 | 2,833 | 2,883 | 2,790 | 2,810 | -23 | -0.8% | 27,100 |
2024/12/12 | 2,839 | 2,839 | 2,784 | 2,833 | +33 | +1.2% | 21,100 |
2024/12/11 | 2,786 | 2,832 | 2,784 | 2,800 | -16 | -0.6% | 27,600 |
2024/12/10 | 2,962 | 2,962 | 2,816 | 2,816 | -96 | -3.3% | 75,100 |
2024/12/09 | 2,920 | 2,935 | 2,890 | 2,912 | -8 | -0.3% | 43,000 |
2024/12/06 | 2,884 | 2,926 | 2,879 | 2,920 | +41 | +1.4% | 32,500 |
2024/12/05 | 2,801 | 2,879 | 2,801 | 2,879 | +81 | +2.9% | 59,200 |
2024/12/04 | 2,783 | 2,807 | 2,749 | 2,798 | +15 | +0.5% | 44,700 |
2024/12/03 | 2,748 | 2,821 | 2,743 | 2,783 | +35 | +1.3% | 68,600 |
2024/12/02 | 2,620 | 2,759 | 2,620 | 2,748 | +155 | +6% | 39,200 |
2024/11/29 | 2,603 | 2,619 | 2,591 | 2,593 | -10 | -0.4% | 18,300 |
2024/11/28 | 2,558 | 2,628 | 2,552 | 2,603 | +16 | +0.6% | 27,400 |
2024/11/27 | 2,608 | 2,619 | 2,553 | 2,587 | -21 | -0.8% | 32,100 |
2024/11/26 | 2,651 | 2,651 | 2,556 | 2,608 | -43 | -1.6% | 38,300 |
2024/11/25 | 2,656 | 2,688 | 2,651 | 2,651 | -5 | -0.2% | 12,200 |
1~
50
件表示中 / 3636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 | 265,000円 | +1.2% | -5.1% | 2.64% | 11.57倍 | 0.72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 |
オプテックスG | 164,200円 | +8.2% | +5.5% | 2.44% | 11.70倍 | 1.23倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
日信号 | 90,500円 | +1.5% | +11.5% | 3.43% | 9.90倍 | 0.59倍 |
|
鉄道、道路信号に強い3大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
エスペック | 253,100円 | +4.6% | +4.1% | 3.16% | 10.63倍 | 1.04倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
I・PEX | 293,800円 | +6.8% | - | 0.68% | 77.87倍 | 0.88倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。MBO実施で非公開化を企図 |
市場注目の銘柄
チャート関連のコラム