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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,721 | 2,722 | 2,655 | 2,675 | -69 | -2.5% | 22,000 |
| 2024/07/04 | 2,774 | 2,775 | 2,730 | 2,744 | -30 | -1.1% | 13,800 |
| 2024/07/03 | 2,803 | 2,805 | 2,774 | 2,774 | -8 | -0.3% | 12,200 |
| 2024/07/02 | 2,797 | 2,822 | 2,781 | 2,782 | -47 | -1.7% | 25,500 |
| 2024/07/01 | 2,929 | 2,930 | 2,829 | 2,829 | -91 | -3.1% | 20,000 |
| 2024/06/28 | 2,919 | 2,945 | 2,838 | 2,920 | +1 | ±0% | 34,000 |
| 2024/06/27 | 2,945 | 2,945 | 2,888 | 2,919 | -26 | -0.9% | 26,000 |
| 2024/06/26 | 2,940 | 2,959 | 2,919 | 2,945 | +34 | +1.2% | 21,900 |
| 2024/06/25 | 2,868 | 2,922 | 2,850 | 2,911 | +45 | +1.6% | 21,100 |
| 2024/06/24 | 2,884 | 2,884 | 2,854 | 2,866 | +19 | +0.7% | 16,400 |
| 2024/06/21 | 2,870 | 2,873 | 2,831 | 2,847 | -11 | -0.4% | 21,800 |
| 2024/06/20 | 2,809 | 2,882 | 2,804 | 2,858 | +49 | +1.7% | 22,900 |
| 2024/06/19 | 2,796 | 2,845 | 2,777 | 2,809 | +8 | +0.3% | 12,200 |
| 2024/06/18 | 2,761 | 2,817 | 2,761 | 2,801 | +80 | +2.9% | 12,700 |
| 2024/06/17 | 2,738 | 2,738 | 2,686 | 2,721 | -67 | -2.4% | 15,100 |
| 2024/06/14 | 2,680 | 2,839 | 2,680 | 2,788 | +108 | +4% | 29,100 |
| 2024/06/13 | 2,776 | 2,776 | 2,680 | 2,680 | -105 | -3.8% | 31,600 |
| 2024/06/12 | 2,764 | 2,827 | 2,707 | 2,785 | +62 | +2.3% | 19,700 |
| 2024/06/11 | 2,768 | 2,768 | 2,711 | 2,723 | -30 | -1.1% | 9,100 |
| 2024/06/10 | 2,760 | 2,763 | 2,720 | 2,753 | -10 | -0.4% | 23,200 |
| 2024/06/07 | 2,713 | 2,764 | 2,713 | 2,763 | +62 | +2.3% | 15,800 |
| 2024/06/06 | 2,714 | 2,714 | 2,681 | 2,701 | +15 | +0.6% | 14,300 |
| 2024/06/05 | 2,651 | 2,703 | 2,651 | 2,686 | +22 | +0.8% | 11,800 |
| 2024/06/04 | 2,707 | 2,707 | 2,655 | 2,664 | -44 | -1.6% | 9,500 |
| 2024/06/03 | 2,659 | 2,708 | 2,654 | 2,708 | +38 | +1.4% | 19,400 |
| 2024/05/31 | 2,648 | 2,670 | 2,611 | 2,670 | +25 | +0.9% | 20,400 |
| 2024/05/30 | 2,559 | 2,645 | 2,558 | 2,645 | +69 | +2.7% | 19,700 |
| 2024/05/29 | 2,606 | 2,622 | 2,564 | 2,576 | -30 | -1.2% | 29,400 |
| 2024/05/28 | 2,615 | 2,643 | 2,601 | 2,606 | -25 | -1% | 27,400 |
| 2024/05/27 | 2,600 | 2,631 | 2,600 | 2,631 | +31 | +1.2% | 18,300 |
| 2024/05/24 | 2,606 | 2,657 | 2,600 | 2,600 | -45 | -1.7% | 30,300 |
| 2024/05/23 | 2,602 | 2,650 | 2,589 | 2,645 | +43 | +1.7% | 15,900 |
| 2024/05/22 | 2,652 | 2,652 | 2,550 | 2,602 | -47 | -1.8% | 17,400 |
| 2024/05/21 | 2,650 | 2,697 | 2,641 | 2,649 | +8 | +0.3% | 26,000 |
| 2024/05/20 | 2,623 | 2,658 | 2,614 | 2,641 | +14 | +0.5% | 23,900 |
| 2024/05/17 | 2,625 | 2,627 | 2,592 | 2,627 | +31 | +1.2% | 7,200 |
| 2024/05/16 | 2,660 | 2,660 | 2,576 | 2,596 | -46 | -1.7% | 20,600 |
| 2024/05/15 | 2,614 | 2,660 | 2,614 | 2,642 | +29 | +1.1% | 39,700 |
| 2024/05/14 | 2,596 | 2,620 | 2,588 | 2,613 | +11 | +0.4% | 32,600 |
| 2024/05/13 | 2,608 | 2,617 | 2,591 | 2,602 | +17 | +0.7% | 32,100 |
| 2024/05/10 | 2,579 | 2,610 | 2,550 | 2,585 | -22 | -0.8% | 46,800 |
| 2024/05/09 | 2,515 | 2,707 | 2,485 | 2,607 | +107 | +4.3% | 95,600 |
| 2024/05/08 | 2,478 | 2,510 | 2,466 | 2,500 | +34 | +1.4% | 31,100 |
| 2024/05/07 | 2,500 | 2,506 | 2,439 | 2,466 | -17 | -0.7% | 51,400 |
| 2024/05/02 | 2,508 | 2,532 | 2,464 | 2,483 | -95 | -3.7% | 112,500 |
| 2024/05/01 | 2,351 | 2,582 | 2,320 | 2,578 | +201 | +8.5% | 205,000 |
| 2024/04/30 | 2,264 | 2,381 | 2,264 | 2,377 | +113 | +5% | 44,000 |
| 2024/04/26 | 2,259 | 2,264 | 2,224 | 2,264 | +5 | +0.2% | 13,800 |
| 2024/04/25 | 2,273 | 2,300 | 2,259 | 2,259 | -17 | -0.7% | 12,100 |
| 2024/04/24 | 2,260 | 2,286 | 2,257 | 2,276 | +24 | +1.1% | 12,300 |
201～
250
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
