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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,944 | 1,944 | 1,913 | 1,925 | +5 | +0.3% | 25,000 |
| 2017/06/09 | 1,910 | 1,926 | 1,894 | 1,920 | -5 | -0.3% | 50,100 |
| 2017/06/08 | 1,925 | 1,937 | 1,917 | 1,925 | -2 | -0.1% | 31,100 |
| 2017/06/07 | 1,857 | 1,930 | 1,857 | 1,927 | +71 | +3.8% | 38,200 |
| 2017/06/06 | 1,888 | 1,892 | 1,847 | 1,856 | -26 | -1.4% | 18,200 |
| 2017/06/05 | 1,877 | 1,889 | 1,859 | 1,882 | -14 | -0.7% | 17,300 |
| 2017/06/02 | 1,832 | 1,899 | 1,832 | 1,896 | +62 | +3.4% | 28,100 |
| 2017/06/01 | 1,816 | 1,911 | 1,807 | 1,834 | +33 | +1.8% | 22,300 |
| 2017/05/31 | 1,789 | 1,811 | 1,788 | 1,801 | -15 | -0.8% | 27,600 |
| 2017/05/30 | 1,795 | 1,817 | 1,780 | 1,816 | +23 | +1.3% | 14,300 |
| 2017/05/29 | 1,812 | 1,827 | 1,788 | 1,793 | -19 | -1% | 8,700 |
| 2017/05/26 | 1,840 | 1,841 | 1,811 | 1,812 | -33 | -1.8% | 18,300 |
| 2017/05/25 | 1,862 | 1,866 | 1,837 | 1,845 | -26 | -1.4% | 17,600 |
| 2017/05/24 | 1,869 | 1,881 | 1,864 | 1,871 | +24 | +1.3% | 17,400 |
| 2017/05/23 | 1,846 | 1,855 | 1,836 | 1,847 | +41 | +2.3% | 28,700 |
| 2017/05/22 | 1,803 | 1,816 | 1,799 | 1,806 | -3 | -0.2% | 9,800 |
| 2017/05/19 | 1,784 | 1,814 | 1,769 | 1,809 | +25 | +1.4% | 18,300 |
| 2017/05/18 | 1,786 | 1,794 | 1,768 | 1,784 | -42 | -2.3% | 17,800 |
| 2017/05/17 | 1,824 | 1,839 | 1,821 | 1,826 | -27 | -1.5% | 20,800 |
| 2017/05/16 | 1,874 | 1,874 | 1,849 | 1,853 | -21 | -1.1% | 29,900 |
| 2017/05/15 | 1,890 | 1,890 | 1,856 | 1,874 | -23 | -1.2% | 22,900 |
| 2017/05/12 | 1,908 | 1,915 | 1,886 | 1,897 | -28 | -1.5% | 34,600 |
| 2017/05/11 | 1,795 | 1,948 | 1,795 | 1,925 | +130 | +7.2% | 89,700 |
| 2017/05/10 | 1,772 | 1,800 | 1,746 | 1,795 | +25 | +1.4% | 44,700 |
| 2017/05/09 | 1,769 | 1,771 | 1,750 | 1,770 | ±0 | ±0% | 34,600 |
| 2017/05/08 | 1,701 | 1,773 | 1,687 | 1,770 | +99 | +5.9% | 47,300 |
| 2017/05/02 | 1,660 | 1,683 | 1,658 | 1,671 | +12 | +0.7% | 19,300 |
| 2017/05/01 | 1,625 | 1,661 | 1,625 | 1,659 | +25 | +1.5% | 16,200 |
| 2017/04/28 | 1,621 | 1,640 | 1,621 | 1,634 | +7 | +0.4% | 19,900 |
| 2017/04/27 | 1,623 | 1,640 | 1,612 | 1,627 | +17 | +1.1% | 24,500 |
| 2017/04/26 | 1,586 | 1,613 | 1,575 | 1,610 | +29 | +1.8% | 18,000 |
| 2017/04/25 | 1,556 | 1,592 | 1,545 | 1,581 | +28 | +1.8% | 23,000 |
| 2017/04/24 | 1,557 | 1,562 | 1,542 | 1,553 | +2 | +0.1% | 18,900 |
| 2017/04/21 | 1,527 | 1,560 | 1,521 | 1,551 | +24 | +1.6% | 24,300 |
| 2017/04/20 | 1,535 | 1,542 | 1,518 | 1,527 | -10 | -0.7% | 9,100 |
| 2017/04/19 | 1,522 | 1,549 | 1,522 | 1,537 | +4 | +0.3% | 14,200 |
| 2017/04/18 | 1,540 | 1,554 | 1,527 | 1,533 | +8 | +0.5% | 14,800 |
| 2017/04/17 | 1,490 | 1,547 | 1,490 | 1,525 | +23 | +1.5% | 22,200 |
| 2017/04/14 | 1,497 | 1,526 | 1,496 | 1,502 | -18 | -1.2% | 20,500 |
| 2017/04/13 | 1,519 | 1,526 | 1,495 | 1,520 | -23 | -1.5% | 39,100 |
| 2017/04/12 | 1,563 | 1,571 | 1,542 | 1,543 | -30 | -1.9% | 12,400 |
| 2017/04/11 | 1,560 | 1,608 | 1,558 | 1,573 | -8 | -0.5% | 22,300 |
| 2017/04/10 | 1,565 | 1,592 | 1,560 | 1,581 | +23 | +1.5% | 21,100 |
| 2017/04/07 | 1,581 | 1,590 | 1,558 | 1,558 | -5 | -0.3% | 28,300 |
| 2017/04/06 | 1,623 | 1,635 | 1,561 | 1,563 | -60 | -3.7% | 25,200 |
| 2017/04/05 | 1,607 | 1,637 | 1,607 | 1,623 | +6 | +0.4% | 27,400 |
| 2017/04/04 | 1,685 | 1,691 | 1,614 | 1,617 | -78 | -4.6% | 51,500 |
| 2017/04/03 | 1,687 | 1,715 | 1,687 | 1,695 | +11 | +0.7% | 19,200 |
| 2017/03/31 | 1,730 | 1,751 | 1,684 | 1,684 | -26 | -1.5% | 41,100 |
| 2017/03/30 | 1,749 | 1,749 | 1,707 | 1,710 | -49 | -2.8% | 26,700 |
2001～
2050
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 | 300,500円 | +1.8% | -3.8% | 2.66% | 12.05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 | 125,800円 | +0.9% | +5.8% | 2.78% | 15.59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 | 181,800円 | +5.5% | -0.5% | 2.75% | 8.91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
