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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,511 | 1,519 | 1,472 | 1,480 | -37 | -2.4% | 24,800 |
| 2022/12/19 | 1,500 | 1,526 | 1,500 | 1,517 | +17 | +1.1% | 11,000 |
| 2022/12/16 | 1,526 | 1,531 | 1,500 | 1,500 | -26 | -1.7% | 59,900 |
| 2022/12/15 | 1,547 | 1,551 | 1,526 | 1,526 | -19 | -1.2% | 19,700 |
| 2022/12/14 | 1,548 | 1,548 | 1,533 | 1,545 | +6 | +0.4% | 11,300 |
| 2022/12/13 | 1,550 | 1,550 | 1,533 | 1,539 | -5 | -0.3% | 15,200 |
| 2022/12/12 | 1,524 | 1,545 | 1,521 | 1,544 | +25 | +1.6% | 35,800 |
| 2022/12/09 | 1,518 | 1,525 | 1,517 | 1,519 | +10 | +0.7% | 24,400 |
| 2022/12/08 | 1,505 | 1,514 | 1,490 | 1,509 | +7 | +0.5% | 19,000 |
| 2022/12/07 | 1,498 | 1,513 | 1,497 | 1,502 | +2 | +0.1% | 12,800 |
| 2022/12/06 | 1,501 | 1,505 | 1,495 | 1,500 | ±0 | ±0% | 22,900 |
| 2022/12/05 | 1,490 | 1,502 | 1,489 | 1,500 | +6 | +0.4% | 17,600 |
| 2022/12/02 | 1,492 | 1,499 | 1,486 | 1,494 | -9 | -0.6% | 25,700 |
| 2022/12/01 | 1,500 | 1,513 | 1,500 | 1,503 | +3 | +0.2% | 14,000 |
| 2022/11/30 | 1,494 | 1,512 | 1,494 | 1,500 | -1 | -0.1% | 15,800 |
| 2022/11/29 | 1,515 | 1,515 | 1,495 | 1,501 | -21 | -1.4% | 23,400 |
| 2022/11/28 | 1,537 | 1,537 | 1,520 | 1,522 | -11 | -0.7% | 17,400 |
| 2022/11/25 | 1,541 | 1,541 | 1,521 | 1,533 | -8 | -0.5% | 15,900 |
| 2022/11/24 | 1,520 | 1,544 | 1,520 | 1,541 | +40 | +2.7% | 40,500 |
| 2022/11/22 | 1,471 | 1,501 | 1,471 | 1,501 | +37 | +2.5% | 38,600 |
| 2022/11/21 | 1,445 | 1,464 | 1,440 | 1,464 | +21 | +1.5% | 23,300 |
| 2022/11/18 | 1,427 | 1,463 | 1,427 | 1,443 | +19 | +1.3% | 46,500 |
| 2022/11/17 | 1,418 | 1,424 | 1,417 | 1,424 | -12 | -0.8% | 11,900 |
| 2022/11/16 | 1,432 | 1,436 | 1,420 | 1,436 | +4 | +0.3% | 22,600 |
| 2022/11/15 | 1,382 | 1,432 | 1,379 | 1,432 | +50 | +3.6% | 40,100 |
| 2022/11/14 | 1,365 | 1,389 | 1,365 | 1,382 | +17 | +1.2% | 25,500 |
| 2022/11/11 | 1,391 | 1,400 | 1,357 | 1,365 | +4 | +0.3% | 103,900 |
| 2022/11/10 | 1,418 | 1,435 | 1,361 | 1,361 | -58 | -4.1% | 111,800 |
| 2022/11/09 | 1,478 | 1,478 | 1,413 | 1,419 | -51 | -3.5% | 42,800 |
| 2022/11/08 | 1,452 | 1,475 | 1,452 | 1,470 | +25 | +1.7% | 18,900 |
| 2022/11/07 | 1,430 | 1,450 | 1,430 | 1,445 | +25 | +1.8% | 15,700 |
| 2022/11/04 | 1,426 | 1,430 | 1,405 | 1,420 | -23 | -1.6% | 21,900 |
| 2022/11/02 | 1,472 | 1,476 | 1,435 | 1,443 | -32 | -2.2% | 48,200 |
| 2022/11/01 | 1,474 | 1,475 | 1,450 | 1,475 | +16 | +1.1% | 17,400 |
| 2022/10/31 | 1,433 | 1,462 | 1,433 | 1,459 | +26 | +1.8% | 23,500 |
| 2022/10/28 | 1,449 | 1,449 | 1,428 | 1,433 | -31 | -2.1% | 84,000 |
| 2022/10/27 | 1,447 | 1,465 | 1,441 | 1,464 | +25 | +1.7% | 16,700 |
| 2022/10/26 | 1,450 | 1,450 | 1,434 | 1,439 | -1 | -0.1% | 9,100 |
| 2022/10/25 | 1,434 | 1,458 | 1,431 | 1,440 | +23 | +1.6% | 14,500 |
| 2022/10/24 | 1,417 | 1,423 | 1,411 | 1,417 | ±0 | ±0% | 20,900 |
| 2022/10/21 | 1,418 | 1,424 | 1,410 | 1,417 | -7 | -0.5% | 13,300 |
| 2022/10/20 | 1,420 | 1,424 | 1,411 | 1,424 | -15 | -1% | 19,700 |
| 2022/10/19 | 1,409 | 1,439 | 1,409 | 1,439 | +30 | +2.1% | 16,700 |
| 2022/10/18 | 1,390 | 1,415 | 1,390 | 1,409 | +29 | +2.1% | 27,900 |
| 2022/10/17 | 1,384 | 1,406 | 1,378 | 1,380 | -28 | -2% | 22,600 |
| 2022/10/14 | 1,405 | 1,420 | 1,386 | 1,408 | +31 | +2.3% | 32,400 |
| 2022/10/13 | 1,393 | 1,395 | 1,377 | 1,377 | -33 | -2.3% | 22,400 |
| 2022/10/12 | 1,405 | 1,420 | 1,399 | 1,410 | -10 | -0.7% | 15,200 |
| 2022/10/11 | 1,460 | 1,460 | 1,418 | 1,420 | -57 | -3.9% | 22,500 |
| 2022/10/07 | 1,448 | 1,487 | 1,448 | 1,477 | +4 | +0.3% | 21,700 |
651～
700
件表示中 / 3763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 | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78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 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45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 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| Ｍｉｍａｋｉ | 181,400円 | +5.5% | -0.5% | 2.76% | 8.89倍 | 1.63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 |
| 大崎電 | 119,700円 | +0.9% | +5.8% | 2.92% | 14.83倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
