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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,578 | 1,593 | 1,566 | 1,581 | -8 | -0.5% | 24,000 |
| 2014/07/02 | 1,578 | 1,597 | 1,573 | 1,589 | +21 | +1.3% | 38,800 |
| 2014/07/01 | 1,567 | 1,595 | 1,564 | 1,568 | -7 | -0.4% | 71,000 |
| 2014/06/30 | 1,511 | 1,579 | 1,511 | 1,575 | +51 | +3.3% | 29,300 |
| 2014/06/27 | 1,525 | 1,544 | 1,505 | 1,524 | -7 | -0.5% | 32,300 |
| 2014/06/26 | 1,530 | 1,538 | 1,520 | 1,531 | +1 | +0.1% | 43,800 |
| 2014/06/25 | 1,529 | 1,541 | 1,527 | 1,530 | -12 | -0.8% | 18,600 |
| 2014/06/24 | 1,533 | 1,545 | 1,511 | 1,542 | +8 | +0.5% | 18,500 |
| 2014/06/23 | 1,565 | 1,588 | 1,529 | 1,534 | -38 | -2.4% | 32,000 |
| 2014/06/20 | 1,550 | 1,586 | 1,549 | 1,572 | +9 | +0.6% | 76,000 |
| 2014/06/19 | 1,540 | 1,580 | 1,538 | 1,563 | +43 | +2.8% | 51,200 |
| 2014/06/18 | 1,519 | 1,522 | 1,513 | 1,520 | +16 | +1.1% | 20,900 |
| 2014/06/17 | 1,507 | 1,542 | 1,501 | 1,504 | -18 | -1.2% | 52,300 |
| 2014/06/16 | 1,540 | 1,549 | 1,509 | 1,522 | -21 | -1.4% | 33,500 |
| 2014/06/13 | 1,549 | 1,553 | 1,535 | 1,543 | -21 | -1.3% | 71,200 |
| 2014/06/12 | 1,560 | 1,574 | 1,545 | 1,564 | -1 | -0.1% | 29,200 |
| 2014/06/11 | 1,550 | 1,574 | 1,549 | 1,565 | +19 | +1.2% | 37,000 |
| 2014/06/10 | 1,567 | 1,574 | 1,532 | 1,546 | -15 | -1% | 74,400 |
| 2014/06/09 | 1,553 | 1,580 | 1,548 | 1,561 | +9 | +0.6% | 50,600 |
| 2014/06/06 | 1,523 | 1,553 | 1,523 | 1,552 | +37 | +2.4% | 35,500 |
| 2014/06/05 | 1,532 | 1,548 | 1,513 | 1,515 | -7 | -0.5% | 28,200 |
| 2014/06/04 | 1,521 | 1,529 | 1,513 | 1,522 | -7 | -0.5% | 24,600 |
| 2014/06/03 | 1,520 | 1,549 | 1,510 | 1,529 | +9 | +0.6% | 23,100 |
| 2014/06/02 | 1,500 | 1,549 | 1,485 | 1,520 | +38 | +2.6% | 27,400 |
| 2014/05/30 | 1,528 | 1,530 | 1,482 | 1,482 | -31 | -2% | 30,700 |
| 2014/05/29 | 1,502 | 1,547 | 1,502 | 1,513 | -3 | -0.2% | 33,700 |
| 2014/05/28 | 1,551 | 1,551 | 1,507 | 1,516 | -14 | -0.9% | 19,700 |
| 2014/05/27 | 1,546 | 1,555 | 1,521 | 1,530 | -3 | -0.2% | 23,400 |
| 2014/05/26 | 1,550 | 1,550 | 1,514 | 1,533 | +4 | +0.3% | 24,300 |
| 2014/05/23 | 1,521 | 1,540 | 1,506 | 1,529 | +19 | +1.3% | 24,900 |
| 2014/05/22 | 1,494 | 1,532 | 1,489 | 1,510 | +43 | +2.9% | 35,900 |
| 2014/05/21 | 1,486 | 1,500 | 1,461 | 1,467 | -35 | -2.3% | 32,300 |
| 2014/05/20 | 1,497 | 1,514 | 1,497 | 1,502 | -13 | -0.9% | 23,700 |
| 2014/05/19 | 1,546 | 1,559 | 1,515 | 1,515 | -36 | -2.3% | 21,100 |
| 2014/05/16 | 1,548 | 1,557 | 1,533 | 1,551 | -27 | -1.7% | 34,400 |
| 2014/05/15 | 1,559 | 1,583 | 1,530 | 1,578 | -13 | -0.8% | 26,400 |
| 2014/05/14 | 1,598 | 1,599 | 1,585 | 1,591 | -7 | -0.4% | 9,100 |
| 2014/05/13 | 1,627 | 1,642 | 1,584 | 1,598 | -21 | -1.3% | 34,400 |
| 2014/05/12 | 1,640 | 1,640 | 1,608 | 1,619 | -8 | -0.5% | 60,800 |
| 2014/05/09 | 1,578 | 1,644 | 1,546 | 1,627 | +89 | +5.8% | 72,700 |
| 2014/05/08 | 1,490 | 1,559 | 1,484 | 1,538 | +48 | +3.2% | 50,600 |
| 2014/05/07 | 1,520 | 1,522 | 1,482 | 1,490 | -30 | -2% | 48,400 |
| 2014/05/02 | 1,538 | 1,538 | 1,517 | 1,520 | -27 | -1.7% | 23,800 |
| 2014/05/01 | 1,527 | 1,550 | 1,513 | 1,547 | +26 | +1.7% | 37,800 |
| 2014/04/30 | 1,551 | 1,562 | 1,515 | 1,521 | -25 | -1.6% | 33,900 |
| 2014/04/28 | 1,540 | 1,559 | 1,515 | 1,546 | -16 | -1% | 33,500 |
| 2014/04/25 | 1,544 | 1,599 | 1,533 | 1,562 | +37 | +2.4% | 44,100 |
| 2014/04/24 | 1,571 | 1,571 | 1,512 | 1,525 | -40 | -2.6% | 36,200 |
| 2014/04/23 | 1,593 | 1,598 | 1,538 | 1,565 | -15 | -0.9% | 27,000 |
| 2014/04/22 | 1,600 | 1,610 | 1,579 | 1,580 | -5 | -0.3% | 27,400 |
2651～
2700
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
