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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,156 | 2,313 | 2,156 | 2,232 | +127 | +6% | 17,500 |
| 2024/08/05 | 2,290 | 2,340 | 2,105 | 2,105 | -347 | -14.2% | 31,100 |
| 2024/08/02 | 2,493 | 2,527 | 2,451 | 2,452 | -128 | -5% | 30,100 |
| 2024/08/01 | 2,655 | 2,655 | 2,580 | 2,580 | -100 | -3.7% | 16,400 |
| 2024/07/31 | 2,569 | 2,680 | 2,569 | 2,680 | +61 | +2.3% | 13,900 |
| 2024/07/30 | 2,686 | 2,686 | 2,589 | 2,619 | -91 | -3.4% | 34,800 |
| 2024/07/29 | 2,710 | 2,754 | 2,661 | 2,710 | +26 | +1% | 25,700 |
| 2024/07/26 | 2,701 | 2,721 | 2,684 | 2,684 | +9 | +0.3% | 7,300 |
| 2024/07/25 | 2,681 | 2,720 | 2,640 | 2,675 | -14 | -0.5% | 17,000 |
| 2024/07/24 | 2,722 | 2,797 | 2,672 | 2,689 | -69 | -2.5% | 15,300 |
| 2024/07/23 | 2,739 | 2,789 | 2,739 | 2,758 | +20 | +0.7% | 4,500 |
| 2024/07/22 | 2,824 | 2,842 | 2,738 | 2,738 | -86 | -3% | 9,700 |
| 2024/07/19 | 2,877 | 2,920 | 2,824 | 2,824 | -30 | -1.1% | 11,700 |
| 2024/07/18 | 2,850 | 2,886 | 2,823 | 2,854 | -4 | -0.1% | 13,700 |
| 2024/07/17 | 2,860 | 2,904 | 2,833 | 2,858 | ±0 | ±0% | 12,200 |
| 2024/07/16 | 2,827 | 2,860 | 2,822 | 2,858 | +31 | +1.1% | 7,300 |
| 2024/07/12 | 2,776 | 2,842 | 2,761 | 2,827 | +36 | +1.3% | 15,900 |
| 2024/07/11 | 2,790 | 2,821 | 2,751 | 2,791 | +47 | +1.7% | 16,300 |
| 2024/07/10 | 2,670 | 2,771 | 2,650 | 2,744 | +92 | +3.5% | 44,900 |
| 2024/07/09 | 2,660 | 2,665 | 2,634 | 2,652 | +8 | +0.3% | 30,100 |
| 2024/07/08 | 2,652 | 2,659 | 2,631 | 2,644 | -31 | -1.2% | 20,500 |
| 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 |
251～
300
件表示中 / 3763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 | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78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 |
| 山一電 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| Ｍｉｍａｋｉ | 181,400円 | +5.5% | -0.5% | 2.76% | 8.89倍 | 1.63倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 大崎電 | 119,700円 | +0.9% | +5.8% | 2.92% | 14.83倍 | 1.02倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
