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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,399 | 2,429 | 2,383 | 2,408 | +9 | +0.4% | 22,000 |
| 2024/09/17 | 2,424 | 2,424 | 2,346 | 2,399 | +2 | +0.1% | 19,400 |
| 2024/09/13 | 2,418 | 2,446 | 2,382 | 2,397 | -38 | -1.6% | 25,200 |
| 2024/09/12 | 2,411 | 2,447 | 2,397 | 2,435 | +84 | +3.6% | 23,400 |
| 2024/09/11 | 2,400 | 2,433 | 2,313 | 2,351 | -49 | -2% | 25,500 |
| 2024/09/10 | 2,446 | 2,463 | 2,398 | 2,400 | -46 | -1.9% | 16,900 |
| 2024/09/09 | 2,424 | 2,474 | 2,411 | 2,446 | -28 | -1.1% | 21,000 |
| 2024/09/06 | 2,584 | 2,584 | 2,449 | 2,474 | -63 | -2.5% | 21,200 |
| 2024/09/05 | 2,563 | 2,601 | 2,524 | 2,537 | -12 | -0.5% | 19,100 |
| 2024/09/04 | 2,559 | 2,600 | 2,535 | 2,549 | -60 | -2.3% | 26,400 |
| 2024/09/03 | 2,628 | 2,655 | 2,609 | 2,609 | +4 | +0.2% | 12,400 |
| 2024/09/02 | 2,657 | 2,659 | 2,581 | 2,605 | -55 | -2.1% | 17,200 |
| 2024/08/30 | 2,600 | 2,690 | 2,573 | 2,660 | +63 | +2.4% | 30,400 |
| 2024/08/29 | 2,621 | 2,638 | 2,582 | 2,597 | -16 | -0.6% | 13,500 |
| 2024/08/28 | 2,630 | 2,651 | 2,580 | 2,613 | -11 | -0.4% | 15,700 |
| 2024/08/27 | 2,590 | 2,628 | 2,574 | 2,624 | +50 | +1.9% | 10,500 |
| 2024/08/26 | 2,563 | 2,595 | 2,552 | 2,574 | +47 | +1.9% | 10,900 |
| 2024/08/23 | 2,540 | 2,550 | 2,524 | 2,527 | +6 | +0.2% | 9,200 |
| 2024/08/22 | 2,521 | 2,554 | 2,500 | 2,521 | ±0 | ±0% | 8,300 |
| 2024/08/21 | 2,539 | 2,544 | 2,508 | 2,521 | -47 | -1.8% | 14,800 |
| 2024/08/20 | 2,593 | 2,593 | 2,534 | 2,568 | +33 | +1.3% | 14,000 |
| 2024/08/19 | 2,610 | 2,632 | 2,516 | 2,535 | -75 | -2.9% | 17,800 |
| 2024/08/16 | 2,581 | 2,634 | 2,574 | 2,610 | +29 | +1.1% | 17,600 |
| 2024/08/15 | 2,576 | 2,636 | 2,545 | 2,581 | +44 | +1.7% | 30,600 |
| 2024/08/14 | 2,541 | 2,580 | 2,520 | 2,537 | +1 | ±0% | 22,000 |
| 2024/08/13 | 2,700 | 2,700 | 2,489 | 2,536 | -84 | -3.2% | 41,900 |
| 2024/08/09 | 2,816 | 2,816 | 2,572 | 2,620 | +304 | +13.1% | 92,300 |
| 2024/08/08 | 2,284 | 2,451 | 2,284 | 2,316 | +28 | +1.2% | 23,900 |
| 2024/08/07 | 2,182 | 2,378 | 2,182 | 2,288 | +56 | +2.5% | 19,800 |
| 2024/08/06 | 2,156 | 2,313 | 2,156 | 2,232 | +127 | +6% | 17,500 |
| 2024/08/05 | 2,290 | 2,340 | 2,105 | 2,105 | -347 | -14.2% | 31,100 |
| 2024/08/02 | 2,493 | 2,527 | 2,451 | 2,452 | -128 | -5% | 30,100 |
| 2024/08/01 | 2,655 | 2,655 | 2,580 | 2,580 | -100 | -3.7% | 16,400 |
| 2024/07/31 | 2,569 | 2,680 | 2,569 | 2,680 | +61 | +2.3% | 13,900 |
| 2024/07/30 | 2,686 | 2,686 | 2,589 | 2,619 | -91 | -3.4% | 34,800 |
| 2024/07/29 | 2,710 | 2,754 | 2,661 | 2,710 | +26 | +1% | 25,700 |
| 2024/07/26 | 2,701 | 2,721 | 2,684 | 2,684 | +9 | +0.3% | 7,300 |
| 2024/07/25 | 2,681 | 2,720 | 2,640 | 2,675 | -14 | -0.5% | 17,000 |
| 2024/07/24 | 2,722 | 2,797 | 2,672 | 2,689 | -69 | -2.5% | 15,300 |
| 2024/07/23 | 2,739 | 2,789 | 2,739 | 2,758 | +20 | +0.7% | 4,500 |
| 2024/07/22 | 2,824 | 2,842 | 2,738 | 2,738 | -86 | -3% | 9,700 |
| 2024/07/19 | 2,877 | 2,920 | 2,824 | 2,824 | -30 | -1.1% | 11,700 |
| 2024/07/18 | 2,850 | 2,886 | 2,823 | 2,854 | -4 | -0.1% | 13,700 |
| 2024/07/17 | 2,860 | 2,904 | 2,833 | 2,858 | ±0 | ±0% | 12,200 |
| 2024/07/16 | 2,827 | 2,860 | 2,822 | 2,858 | +31 | +1.1% | 7,300 |
| 2024/07/12 | 2,776 | 2,842 | 2,761 | 2,827 | +36 | +1.3% | 15,900 |
| 2024/07/11 | 2,790 | 2,821 | 2,751 | 2,791 | +47 | +1.7% | 16,300 |
| 2024/07/10 | 2,670 | 2,771 | 2,650 | 2,744 | +92 | +3.5% | 44,900 |
| 2024/07/09 | 2,660 | 2,665 | 2,634 | 2,652 | +8 | +0.3% | 30,100 |
| 2024/07/08 | 2,652 | 2,659 | 2,631 | 2,644 | -31 | -1.2% | 20,500 |
151～
200
件表示中 / 3692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 | 235,300円 | +1.2% | -5.1% | 2.97% | 10.24倍 | 0.64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 | 153,400円 | +4.3% | -4.5% | 2.93% | 9.26倍 | 1.10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 |
| エスペック | 230,800円 | +7.0% | +9.8% | 4.12% | 8.69倍 | 0.95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 |
| ｓａｎｔｅｃＨＤ | 422,000円 | +21.9% | +11.7% | 3.32% | 11.28倍 | 2.49倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日アビオ | 297,100円 | +21.9% | +18.5% | 0.20% | 24.07倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム
