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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 1,496 | 1,540 | 1,496 | 1,510 | -27 | -1.8% | 77,900 |
| 2014/09/11 | 1,560 | 1,567 | 1,529 | 1,537 | -15 | -1% | 30,100 |
| 2014/09/10 | 1,542 | 1,561 | 1,535 | 1,552 | -7 | -0.4% | 23,400 |
| 2014/09/09 | 1,540 | 1,561 | 1,540 | 1,559 | +24 | +1.6% | 24,900 |
| 2014/09/08 | 1,521 | 1,537 | 1,521 | 1,535 | +44 | +3% | 44,400 |
| 2014/09/05 | 1,501 | 1,506 | 1,486 | 1,491 | +6 | +0.4% | 24,700 |
| 2014/09/04 | 1,527 | 1,527 | 1,482 | 1,485 | -41 | -2.7% | 28,200 |
| 2014/09/03 | 1,518 | 1,529 | 1,517 | 1,526 | +18 | +1.2% | 22,000 |
| 2014/09/02 | 1,492 | 1,520 | 1,490 | 1,508 | +11 | +0.7% | 23,700 |
| 2014/09/01 | 1,500 | 1,500 | 1,481 | 1,497 | -2 | -0.1% | 16,600 |
| 2014/08/29 | 1,481 | 1,505 | 1,477 | 1,499 | +11 | +0.7% | 19,800 |
| 2014/08/28 | 1,495 | 1,495 | 1,472 | 1,488 | -16 | -1.1% | 27,500 |
| 2014/08/27 | 1,500 | 1,508 | 1,497 | 1,504 | +4 | +0.3% | 25,400 |
| 2014/08/26 | 1,514 | 1,515 | 1,500 | 1,500 | +1 | +0.1% | 22,200 |
| 2014/08/25 | 1,525 | 1,529 | 1,493 | 1,499 | -16 | -1.1% | 41,600 |
| 2014/08/22 | 1,550 | 1,553 | 1,512 | 1,515 | -35 | -2.3% | 34,200 |
| 2014/08/21 | 1,549 | 1,550 | 1,532 | 1,550 | +10 | +0.6% | 24,700 |
| 2014/08/20 | 1,550 | 1,558 | 1,535 | 1,540 | ±0 | ±0% | 34,100 |
| 2014/08/19 | 1,566 | 1,579 | 1,530 | 1,540 | -12 | -0.8% | 41,600 |
| 2014/08/18 | 1,545 | 1,564 | 1,539 | 1,552 | +7 | +0.5% | 13,800 |
| 2014/08/15 | 1,550 | 1,567 | 1,542 | 1,545 | +2 | +0.1% | 16,800 |
| 2014/08/14 | 1,524 | 1,552 | 1,524 | 1,543 | +23 | +1.5% | 23,300 |
| 2014/08/13 | 1,535 | 1,541 | 1,513 | 1,520 | -14 | -0.9% | 39,000 |
| 2014/08/12 | 1,545 | 1,559 | 1,530 | 1,534 | -16 | -1% | 35,000 |
| 2014/08/11 | 1,560 | 1,564 | 1,536 | 1,550 | +4 | +0.3% | 37,100 |
| 2014/08/08 | 1,569 | 1,574 | 1,526 | 1,546 | -42 | -2.6% | 54,900 |
| 2014/08/07 | 1,560 | 1,603 | 1,560 | 1,588 | +8 | +0.5% | 22,700 |
| 2014/08/06 | 1,579 | 1,602 | 1,578 | 1,580 | -22 | -1.4% | 35,400 |
| 2014/08/05 | 1,614 | 1,620 | 1,594 | 1,602 | -6 | -0.4% | 29,400 |
| 2014/08/04 | 1,590 | 1,615 | 1,587 | 1,608 | +9 | +0.6% | 22,100 |
| 2014/08/01 | 1,550 | 1,620 | 1,550 | 1,599 | +17 | +1.1% | 42,000 |
| 2014/07/31 | 1,600 | 1,602 | 1,582 | 1,582 | -15 | -0.9% | 11,500 |
| 2014/07/30 | 1,560 | 1,609 | 1,560 | 1,597 | +7 | +0.4% | 41,400 |
| 2014/07/29 | 1,578 | 1,591 | 1,578 | 1,590 | ±0 | ±0% | 8,100 |
| 2014/07/28 | 1,591 | 1,591 | 1,580 | 1,590 | +2 | +0.1% | 13,400 |
| 2014/07/25 | 1,590 | 1,591 | 1,582 | 1,588 | +2 | +0.1% | 6,700 |
| 2014/07/24 | 1,591 | 1,591 | 1,579 | 1,586 | +3 | +0.2% | 12,900 |
| 2014/07/23 | 1,581 | 1,591 | 1,554 | 1,583 | +1 | +0.1% | 22,900 |
| 2014/07/22 | 1,591 | 1,591 | 1,579 | 1,582 | -9 | -0.6% | 16,600 |
| 2014/07/18 | 1,574 | 1,598 | 1,565 | 1,591 | +5 | +0.3% | 24,400 |
| 2014/07/17 | 1,604 | 1,618 | 1,585 | 1,586 | -25 | -1.6% | 16,200 |
| 2014/07/16 | 1,611 | 1,644 | 1,603 | 1,611 | +9 | +0.6% | 28,900 |
| 2014/07/15 | 1,600 | 1,612 | 1,590 | 1,602 | +10 | +0.6% | 24,200 |
| 2014/07/14 | 1,585 | 1,594 | 1,571 | 1,592 | -7 | -0.4% | 16,800 |
| 2014/07/11 | 1,560 | 1,613 | 1,555 | 1,599 | +3 | +0.2% | 39,400 |
| 2014/07/10 | 1,630 | 1,634 | 1,574 | 1,596 | -16 | -1% | 52,000 |
| 2014/07/09 | 1,595 | 1,616 | 1,580 | 1,612 | +7 | +0.4% | 38,800 |
| 2014/07/08 | 1,586 | 1,625 | 1,570 | 1,605 | +29 | +1.8% | 56,700 |
| 2014/07/07 | 1,580 | 1,592 | 1,571 | 1,576 | -9 | -0.6% | 16,700 |
| 2014/07/04 | 1,581 | 1,600 | 1,577 | 1,585 | +4 | +0.3% | 19,000 |
2601～
2650
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 | 249,000円 | +1.8% | -3.8% | 3.21% | 9.99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 | 155,200円 | +4.3% | -4.5% | 2.90% | 9.37倍 | 1.11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 | 478,500円 | +8.2% | -8.7% | 3.13% | 11.72倍 | 2.63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 | 296,000円 | +21.9% | +18.5% | 0.20% | 23.98倍 | 3.52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
