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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,630 | 1,630 | 1,620 | 1,626 | -11 | -0.7% | 2,700 |
| 2022/07/22 | 1,618 | 1,637 | 1,617 | 1,637 | +23 | +1.4% | 19,700 |
| 2022/07/21 | 1,616 | 1,616 | 1,601 | 1,614 | -13 | -0.8% | 8,700 |
| 2022/07/20 | 1,612 | 1,627 | 1,596 | 1,627 | +45 | +2.8% | 17,600 |
| 2022/07/19 | 1,597 | 1,597 | 1,578 | 1,582 | -7 | -0.4% | 7,600 |
| 2022/07/15 | 1,584 | 1,595 | 1,565 | 1,589 | +11 | +0.7% | 12,600 |
| 2022/07/14 | 1,587 | 1,590 | 1,578 | 1,578 | -8 | -0.5% | 9,900 |
| 2022/07/13 | 1,581 | 1,603 | 1,581 | 1,586 | +11 | +0.7% | 9,500 |
| 2022/07/12 | 1,633 | 1,633 | 1,575 | 1,575 | -68 | -4.1% | 17,400 |
| 2022/07/11 | 1,630 | 1,645 | 1,620 | 1,643 | +31 | +1.9% | 21,300 |
| 2022/07/08 | 1,637 | 1,642 | 1,611 | 1,612 | -11 | -0.7% | 38,900 |
| 2022/07/07 | 1,616 | 1,623 | 1,605 | 1,623 | +15 | +0.9% | 17,400 |
| 2022/07/06 | 1,604 | 1,615 | 1,594 | 1,608 | +20 | +1.3% | 34,000 |
| 2022/07/05 | 1,591 | 1,598 | 1,582 | 1,588 | +14 | +0.9% | 19,700 |
| 2022/07/04 | 1,582 | 1,596 | 1,566 | 1,574 | +2 | +0.1% | 15,600 |
| 2022/07/01 | 1,590 | 1,598 | 1,555 | 1,572 | -18 | -1.1% | 22,700 |
| 2022/06/30 | 1,589 | 1,595 | 1,577 | 1,590 | +11 | +0.7% | 17,900 |
| 2022/06/29 | 1,582 | 1,604 | 1,565 | 1,579 | -29 | -1.8% | 72,500 |
| 2022/06/28 | 1,587 | 1,609 | 1,573 | 1,608 | +27 | +1.7% | 32,300 |
| 2022/06/27 | 1,550 | 1,581 | 1,545 | 1,581 | +54 | +3.5% | 31,800 |
| 2022/06/24 | 1,521 | 1,533 | 1,515 | 1,527 | +7 | +0.5% | 16,600 |
| 2022/06/23 | 1,526 | 1,545 | 1,520 | 1,520 | -13 | -0.8% | 21,900 |
| 2022/06/22 | 1,547 | 1,547 | 1,532 | 1,533 | +7 | +0.5% | 12,700 |
| 2022/06/21 | 1,527 | 1,535 | 1,514 | 1,526 | +15 | +1% | 17,900 |
| 2022/06/20 | 1,536 | 1,551 | 1,510 | 1,511 | -41 | -2.6% | 20,200 |
| 2022/06/17 | 1,541 | 1,569 | 1,521 | 1,552 | +6 | +0.4% | 52,700 |
| 2022/06/16 | 1,551 | 1,572 | 1,543 | 1,546 | +1 | +0.1% | 12,900 |
| 2022/06/15 | 1,583 | 1,583 | 1,545 | 1,545 | -42 | -2.6% | 22,100 |
| 2022/06/14 | 1,555 | 1,595 | 1,554 | 1,587 | +15 | +1% | 34,400 |
| 2022/06/13 | 1,570 | 1,589 | 1,570 | 1,572 | -21 | -1.3% | 11,200 |
| 2022/06/10 | 1,599 | 1,608 | 1,590 | 1,593 | -33 | -2% | 36,500 |
| 2022/06/09 | 1,630 | 1,630 | 1,610 | 1,626 | -11 | -0.7% | 21,200 |
| 2022/06/08 | 1,622 | 1,637 | 1,617 | 1,637 | +55 | +3.5% | 24,700 |
| 2022/06/07 | 1,589 | 1,605 | 1,582 | 1,582 | -6 | -0.4% | 12,600 |
| 2022/06/06 | 1,580 | 1,600 | 1,578 | 1,588 | -5 | -0.3% | 13,600 |
| 2022/06/03 | 1,598 | 1,615 | 1,593 | 1,593 | +3 | +0.2% | 15,000 |
| 2022/06/02 | 1,595 | 1,595 | 1,580 | 1,590 | -8 | -0.5% | 20,800 |
| 2022/06/01 | 1,588 | 1,601 | 1,588 | 1,598 | +10 | +0.6% | 14,000 |
| 2022/05/31 | 1,597 | 1,602 | 1,588 | 1,588 | -9 | -0.6% | 17,900 |
| 2022/05/30 | 1,569 | 1,597 | 1,555 | 1,597 | +40 | +2.6% | 81,000 |
| 2022/05/27 | 1,594 | 1,594 | 1,550 | 1,557 | -7 | -0.4% | 33,100 |
| 2022/05/26 | 1,568 | 1,583 | 1,560 | 1,564 | +9 | +0.6% | 19,200 |
| 2022/05/25 | 1,573 | 1,580 | 1,552 | 1,555 | -18 | -1.1% | 22,800 |
| 2022/05/24 | 1,583 | 1,596 | 1,573 | 1,573 | -44 | -2.7% | 29,800 |
| 2022/05/23 | 1,600 | 1,632 | 1,600 | 1,617 | +8 | +0.5% | 25,200 |
| 2022/05/20 | 1,596 | 1,609 | 1,589 | 1,609 | -1 | -0.1% | 19,900 |
| 2022/05/19 | 1,611 | 1,612 | 1,596 | 1,610 | -36 | -2.2% | 29,800 |
| 2022/05/18 | 1,632 | 1,646 | 1,623 | 1,646 | +14 | +0.9% | 27,200 |
| 2022/05/17 | 1,623 | 1,642 | 1,619 | 1,632 | +9 | +0.6% | 21,800 |
| 2022/05/16 | 1,641 | 1,650 | 1,622 | 1,623 | -18 | -1.1% | 42,400 |
751～
800
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
