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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,866 | 1,870 | 1,843 | 1,868 | +21 | +1.1% | 13,900 |
| 2015/04/24 | 1,833 | 1,869 | 1,833 | 1,847 | +3 | +0.2% | 9,700 |
| 2015/04/23 | 1,855 | 1,868 | 1,840 | 1,844 | -3 | -0.2% | 12,700 |
| 2015/04/22 | 1,849 | 1,849 | 1,837 | 1,847 | +24 | +1.3% | 13,000 |
| 2015/04/21 | 1,807 | 1,838 | 1,807 | 1,823 | +1 | +0.1% | 12,400 |
| 2015/04/20 | 1,833 | 1,842 | 1,758 | 1,822 | -36 | -1.9% | 24,800 |
| 2015/04/17 | 1,880 | 1,880 | 1,845 | 1,858 | -22 | -1.2% | 18,100 |
| 2015/04/16 | 1,879 | 1,880 | 1,855 | 1,880 | +5 | +0.3% | 24,800 |
| 2015/04/15 | 1,875 | 1,878 | 1,855 | 1,875 | ±0 | ±0% | 23,400 |
| 2015/04/14 | 1,860 | 1,875 | 1,856 | 1,875 | +3 | +0.2% | 12,500 |
| 2015/04/13 | 1,835 | 1,874 | 1,825 | 1,872 | +40 | +2.2% | 43,500 |
| 2015/04/10 | 1,837 | 1,837 | 1,800 | 1,832 | +11 | +0.6% | 32,100 |
| 2015/04/09 | 1,812 | 1,831 | 1,805 | 1,821 | +10 | +0.6% | 20,400 |
| 2015/04/08 | 1,811 | 1,832 | 1,800 | 1,811 | +16 | +0.9% | 20,300 |
| 2015/04/07 | 1,823 | 1,828 | 1,695 | 1,795 | -26 | -1.4% | 62,100 |
| 2015/04/06 | 1,823 | 1,835 | 1,812 | 1,821 | -13 | -0.7% | 17,300 |
| 2015/04/03 | 1,829 | 1,836 | 1,800 | 1,834 | +26 | +1.4% | 24,000 |
| 2015/04/02 | 1,795 | 1,870 | 1,781 | 1,808 | +41 | +2.3% | 44,400 |
| 2015/04/01 | 1,778 | 1,793 | 1,763 | 1,767 | -27 | -1.5% | 27,600 |
| 2015/03/31 | 1,805 | 1,822 | 1,793 | 1,794 | -5 | -0.3% | 19,800 |
| 2015/03/30 | 1,791 | 1,811 | 1,772 | 1,799 | +27 | +1.5% | 68,000 |
| 2015/03/27 | 1,808 | 1,855 | 1,763 | 1,772 | -51 | -2.8% | 40,400 |
| 2015/03/26 | 1,835 | 1,855 | 1,817 | 1,823 | -25 | -1.4% | 52,900 |
| 2015/03/25 | 1,849 | 1,864 | 1,823 | 1,848 | +8 | +0.4% | 30,900 |
| 2015/03/24 | 1,828 | 1,850 | 1,813 | 1,840 | -5 | -0.3% | 37,700 |
| 2015/03/23 | 1,854 | 1,854 | 1,817 | 1,845 | +3 | +0.2% | 26,100 |
| 2015/03/20 | 1,841 | 1,849 | 1,840 | 1,842 | +8 | +0.4% | 26,000 |
| 2015/03/19 | 1,850 | 1,859 | 1,814 | 1,834 | -14 | -0.8% | 41,800 |
| 2015/03/18 | 1,850 | 1,851 | 1,835 | 1,848 | +17 | +0.9% | 24,400 |
| 2015/03/17 | 1,828 | 1,845 | 1,827 | 1,831 | +14 | +0.8% | 29,200 |
| 2015/03/16 | 1,827 | 1,827 | 1,808 | 1,817 | +8 | +0.4% | 21,100 |
| 2015/03/13 | 1,805 | 1,821 | 1,799 | 1,809 | +4 | +0.2% | 58,200 |
| 2015/03/12 | 1,794 | 1,822 | 1,794 | 1,805 | +29 | +1.6% | 34,600 |
| 2015/03/11 | 1,740 | 1,838 | 1,740 | 1,776 | +26 | +1.5% | 36,600 |
| 2015/03/10 | 1,790 | 1,799 | 1,737 | 1,750 | -26 | -1.5% | 53,100 |
| 2015/03/09 | 1,776 | 1,790 | 1,767 | 1,776 | +2 | +0.1% | 32,700 |
| 2015/03/06 | 1,759 | 1,784 | 1,755 | 1,774 | +4 | +0.2% | 39,300 |
| 2015/03/05 | 1,795 | 1,797 | 1,766 | 1,770 | -25 | -1.4% | 43,300 |
| 2015/03/04 | 1,833 | 1,833 | 1,770 | 1,795 | -43 | -2.3% | 53,800 |
| 2015/03/03 | 1,851 | 1,859 | 1,836 | 1,838 | -8 | -0.4% | 56,300 |
| 2015/03/02 | 1,851 | 1,866 | 1,832 | 1,846 | -8 | -0.4% | 62,000 |
| 2015/02/27 | 1,884 | 1,887 | 1,842 | 1,854 | -32 | -1.7% | 60,200 |
| 2015/02/26 | 1,929 | 1,929 | 1,877 | 1,886 | -43 | -2.2% | 61,300 |
| 2015/02/25 | 1,938 | 1,942 | 1,925 | 1,929 | +5 | +0.3% | 24,000 |
| 2015/02/24 | 1,951 | 1,957 | 1,922 | 1,924 | -27 | -1.4% | 39,100 |
| 2015/02/23 | 1,990 | 1,999 | 1,939 | 1,951 | +21 | +1.1% | 65,800 |
| 2015/02/20 | 1,950 | 1,986 | 1,925 | 1,930 | -14 | -0.7% | 53,600 |
| 2015/02/19 | 1,935 | 1,958 | 1,932 | 1,944 | +9 | +0.5% | 37,300 |
| 2015/02/18 | 1,949 | 1,950 | 1,917 | 1,935 | +2 | +0.1% | 70,500 |
| 2015/02/17 | 1,931 | 1,943 | 1,912 | 1,933 | +2 | +0.1% | 25,900 |
2451～
2500
件表示中 / 3696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 | 247,400円 | +1.8% | -3.8% | 3.23% | 9.93倍 | 0.66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 | 159,200円 | +4.3% | -4.5% | 2.83% | 9.61倍 | 1.14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 |
| ｓａｎｔｅｃＨＤ | 471,000円 | +8.2% | -8.7% | 3.18% | 11.54倍 | 2.59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 |
| ヤーマン | 85,500円 | -21.9% | -40.6% | 1.05% | 42.77倍 | 1.89倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 日アビオ | 291,600円 | +21.9% | +18.5% | 0.21% | 23.62倍 | 3.47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
