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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 1,388 | 1,439 | 1,355 | 1,364 | -24 | -1.7% | 24,900 |
| 2013/06/25 | 1,411 | 1,420 | 1,370 | 1,388 | -28 | -2% | 27,300 |
| 2013/06/24 | 1,424 | 1,444 | 1,411 | 1,416 | +2 | +0.1% | 28,900 |
| 2013/06/21 | 1,381 | 1,422 | 1,351 | 1,414 | +19 | +1.4% | 204,000 |
| 2013/06/20 | 1,298 | 1,395 | 1,280 | 1,395 | +78 | +5.9% | 97,100 |
| 2013/06/19 | 1,374 | 1,374 | 1,300 | 1,317 | -27 | -2% | 54,600 |
| 2013/06/18 | 1,380 | 1,400 | 1,330 | 1,344 | -36 | -2.6% | 47,500 |
| 2013/06/17 | 1,312 | 1,385 | 1,298 | 1,380 | +53 | +4% | 41,600 |
| 2013/06/14 | 1,374 | 1,392 | 1,325 | 1,327 | -17 | -1.3% | 158,100 |
| 2013/06/13 | 1,261 | 1,344 | 1,252 | 1,344 | +83 | +6.6% | 146,900 |
| 2013/06/12 | 1,221 | 1,269 | 1,201 | 1,261 | +22 | +1.8% | 17,900 |
| 2013/06/11 | 1,277 | 1,277 | 1,239 | 1,239 | -38 | -3% | 37,200 |
| 2013/06/10 | 1,308 | 1,308 | 1,261 | 1,277 | +92 | +7.8% | 32,700 |
| 2013/06/07 | 1,217 | 1,219 | 1,145 | 1,185 | -34 | -2.8% | 48,500 |
| 2013/06/06 | 1,259 | 1,278 | 1,217 | 1,219 | -79 | -6.1% | 51,700 |
| 2013/06/05 | 1,309 | 1,359 | 1,295 | 1,298 | -11 | -0.8% | 63,700 |
| 2013/06/04 | 1,255 | 1,318 | 1,192 | 1,309 | +41 | +3.2% | 87,500 |
| 2013/06/03 | 1,307 | 1,321 | 1,267 | 1,268 | -76 | -5.7% | 68,200 |
| 2013/05/31 | 1,347 | 1,381 | 1,316 | 1,344 | +1 | +0.1% | 75,700 |
| 2013/05/30 | 1,371 | 1,395 | 1,321 | 1,343 | -57 | -4.1% | 86,000 |
| 2013/05/29 | 1,420 | 1,435 | 1,398 | 1,400 | -6 | -0.4% | 93,900 |
| 2013/05/28 | 1,352 | 1,419 | 1,344 | 1,406 | +23 | +1.7% | 63,900 |
| 2013/05/27 | 1,409 | 1,422 | 1,373 | 1,383 | -109 | -7.3% | 61,600 |
| 2013/05/24 | 1,451 | 1,534 | 1,400 | 1,492 | +24 | +1.6% | 76,400 |
| 2013/05/23 | 1,545 | 1,608 | 1,467 | 1,468 | -78 | -5% | 139,700 |
| 2013/05/22 | 1,546 | 1,586 | 1,545 | 1,546 | ±0 | ±0% | 79,900 |
| 2013/05/21 | 1,536 | 1,557 | 1,531 | 1,546 | +10 | +0.7% | 68,300 |
| 2013/05/20 | 1,547 | 1,547 | 1,536 | 1,536 | -11 | -0.7% | 46,600 |
| 2013/05/17 | 1,533 | 1,561 | 1,519 | 1,547 | +12 | +0.8% | 69,400 |
| 2013/05/16 | 1,517 | 1,539 | 1,512 | 1,535 | +26 | +1.7% | 81,000 |
| 2013/05/15 | 1,543 | 1,564 | 1,501 | 1,509 | -26 | -1.7% | 53,900 |
| 2013/05/14 | 1,539 | 1,550 | 1,504 | 1,535 | -8 | -0.5% | 72,800 |
| 2013/05/13 | 1,534 | 1,557 | 1,533 | 1,543 | +6 | +0.4% | 72,200 |
| 2013/05/10 | 1,537 | 1,541 | 1,500 | 1,537 | +20 | +1.3% | 92,100 |
| 2013/05/09 | 1,538 | 1,553 | 1,495 | 1,517 | -21 | -1.4% | 87,000 |
| 2013/05/08 | 1,500 | 1,545 | 1,499 | 1,538 | +48 | +3.2% | 81,800 |
| 2013/05/07 | 1,468 | 1,493 | 1,468 | 1,490 | +52 | +3.6% | 39,700 |
| 2013/05/02 | 1,434 | 1,441 | 1,420 | 1,438 | +3 | +0.2% | 52,900 |
| 2013/05/01 | 1,420 | 1,439 | 1,405 | 1,435 | +25 | +1.8% | 63,100 |
| 2013/04/30 | 1,375 | 1,418 | 1,375 | 1,410 | +38 | +2.8% | 56,000 |
| 2013/04/26 | 1,424 | 1,429 | 1,364 | 1,372 | -43 | -3% | 72,000 |
| 2013/04/25 | 1,430 | 1,432 | 1,403 | 1,415 | -17 | -1.2% | 34,800 |
| 2013/04/24 | 1,410 | 1,432 | 1,401 | 1,432 | +40 | +2.9% | 53,900 |
| 2013/04/23 | 1,409 | 1,409 | 1,375 | 1,392 | -13 | -0.9% | 65,600 |
| 2013/04/22 | 1,363 | 1,408 | 1,353 | 1,405 | +59 | +4.4% | 82,500 |
| 2013/04/19 | 1,327 | 1,350 | 1,327 | 1,346 | +20 | +1.5% | 36,300 |
| 2013/04/18 | 1,327 | 1,340 | 1,320 | 1,326 | -1 | -0.1% | 25,600 |
| 2013/04/17 | 1,303 | 1,330 | 1,303 | 1,327 | +34 | +2.6% | 54,600 |
| 2013/04/16 | 1,295 | 1,311 | 1,276 | 1,293 | -11 | -0.8% | 36,400 |
| 2013/04/15 | 1,304 | 1,326 | 1,301 | 1,304 | +7 | +0.5% | 42,500 |
2901～
2950
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 | 0.65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 | +21.9% | +11.7% | 2.93% | 12.79倍 | 2.83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 | 3.53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
