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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,800 | 1,810 | 1,769 | 1,798 | +21 | +1.2% | 19,100 |
| 2017/08/22 | 1,750 | 1,784 | 1,750 | 1,777 | +23 | +1.3% | 9,800 |
| 2017/08/21 | 1,756 | 1,758 | 1,743 | 1,754 | +5 | +0.3% | 4,200 |
| 2017/08/18 | 1,785 | 1,785 | 1,742 | 1,749 | -55 | -3% | 28,800 |
| 2017/08/17 | 1,795 | 1,809 | 1,782 | 1,804 | +18 | +1% | 7,900 |
| 2017/08/16 | 1,788 | 1,803 | 1,776 | 1,786 | -10 | -0.6% | 15,000 |
| 2017/08/15 | 1,781 | 1,801 | 1,770 | 1,796 | +34 | +1.9% | 16,900 |
| 2017/08/14 | 1,784 | 1,798 | 1,751 | 1,762 | -43 | -2.4% | 19,800 |
| 2017/08/10 | 1,815 | 1,825 | 1,791 | 1,805 | -9 | -0.5% | 23,700 |
| 2017/08/09 | 1,776 | 1,837 | 1,775 | 1,814 | -2 | -0.1% | 48,100 |
| 2017/08/08 | 2,020 | 2,071 | 1,765 | 1,816 | -183 | -9.2% | 85,900 |
| 2017/08/07 | 1,997 | 1,999 | 1,971 | 1,999 | +34 | +1.7% | 14,600 |
| 2017/08/04 | 1,975 | 1,983 | 1,943 | 1,965 | -3 | -0.2% | 10,600 |
| 2017/08/03 | 1,948 | 1,974 | 1,937 | 1,968 | +20 | +1% | 11,300 |
| 2017/08/02 | 1,950 | 1,956 | 1,936 | 1,948 | -1 | -0.1% | 13,700 |
| 2017/08/01 | 1,954 | 1,962 | 1,938 | 1,949 | +9 | +0.5% | 24,800 |
| 2017/07/31 | 1,959 | 1,960 | 1,935 | 1,940 | -20 | -1% | 10,700 |
| 2017/07/28 | 1,958 | 1,960 | 1,924 | 1,960 | -1 | -0.1% | 17,300 |
| 2017/07/27 | 1,953 | 1,978 | 1,882 | 1,961 | +8 | +0.4% | 20,100 |
| 2017/07/26 | 1,963 | 1,985 | 1,948 | 1,953 | -10 | -0.5% | 12,900 |
| 2017/07/25 | 1,992 | 1,992 | 1,955 | 1,963 | -28 | -1.4% | 9,400 |
| 2017/07/24 | 1,942 | 1,993 | 1,942 | 1,991 | +29 | +1.5% | 17,600 |
| 2017/07/21 | 1,940 | 1,964 | 1,934 | 1,962 | +22 | +1.1% | 14,400 |
| 2017/07/20 | 1,961 | 1,973 | 1,935 | 1,940 | -18 | -0.9% | 21,100 |
| 2017/07/19 | 1,955 | 1,964 | 1,939 | 1,958 | -1 | -0.1% | 15,000 |
| 2017/07/18 | 1,968 | 1,968 | 1,938 | 1,959 | -3 | -0.2% | 16,200 |
| 2017/07/14 | 1,948 | 1,976 | 1,938 | 1,962 | +25 | +1.3% | 18,200 |
| 2017/07/13 | 1,967 | 1,967 | 1,934 | 1,937 | -31 | -1.6% | 17,200 |
| 2017/07/12 | 1,973 | 1,978 | 1,962 | 1,968 | -9 | -0.5% | 8,400 |
| 2017/07/11 | 1,947 | 1,978 | 1,947 | 1,977 | +27 | +1.4% | 12,400 |
| 2017/07/10 | 1,942 | 1,963 | 1,942 | 1,950 | +16 | +0.8% | 20,800 |
| 2017/07/07 | 1,920 | 1,958 | 1,920 | 1,934 | +7 | +0.4% | 30,500 |
| 2017/07/06 | 1,950 | 1,953 | 1,921 | 1,927 | -17 | -0.9% | 19,300 |
| 2017/07/05 | 1,905 | 1,948 | 1,905 | 1,944 | +24 | +1.3% | 19,900 |
| 2017/07/04 | 1,961 | 1,961 | 1,918 | 1,920 | -29 | -1.5% | 20,700 |
| 2017/07/03 | 1,977 | 1,977 | 1,946 | 1,949 | -2 | -0.1% | 24,900 |
| 2017/06/30 | 1,995 | 1,995 | 1,946 | 1,951 | -55 | -2.7% | 33,200 |
| 2017/06/29 | 1,995 | 2,025 | 1,995 | 2,006 | +17 | +0.9% | 18,500 |
| 2017/06/28 | 2,089 | 2,089 | 1,984 | 1,989 | -111 | -5.3% | 35,400 |
| 2017/06/27 | 2,083 | 2,110 | 2,078 | 2,100 | +24 | +1.2% | 37,700 |
| 2017/06/26 | 2,047 | 2,090 | 2,047 | 2,076 | +31 | +1.5% | 18,500 |
| 2017/06/23 | 2,049 | 2,066 | 2,036 | 2,045 | +3 | +0.1% | 24,200 |
| 2017/06/22 | 2,037 | 2,084 | 2,031 | 2,042 | +5 | +0.2% | 33,800 |
| 2017/06/21 | 2,016 | 2,066 | 2,002 | 2,037 | +13 | +0.6% | 28,800 |
| 2017/06/20 | 2,000 | 2,040 | 1,998 | 2,024 | +25 | +1.3% | 29,400 |
| 2017/06/19 | 1,993 | 2,024 | 1,982 | 1,999 | -14 | -0.7% | 37,800 |
| 2017/06/16 | 1,965 | 2,014 | 1,959 | 2,013 | +56 | +2.9% | 65,800 |
| 2017/06/15 | 1,945 | 1,971 | 1,934 | 1,957 | +20 | +1% | 43,800 |
| 2017/06/14 | 1,953 | 1,961 | 1,926 | 1,937 | -4 | -0.2% | 27,900 |
| 2017/06/13 | 1,916 | 1,955 | 1,913 | 1,941 | +16 | +0.8% | 25,500 |
1951～
2000
件表示中 / 3765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 | 299,200円 | +1.8% | -3.8% | 2.67% | 12.00倍 | 0.79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 | 306,000円 | +4.6% | +2.7% | 2.94% | 10.24倍 | 1.42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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.29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 |
| 大崎電 | 125,500円 | +0.9% | +5.8% | 2.79% | 15.55倍 | 1.07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 | 182,600円 | +5.5% | -0.5% | 2.74% | 8.95倍 | 1.64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
