デンキョーグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,234 | 1,242 | 1,231 | 1,242 | -1 | -0.1% | 500 |
| 2025/07/31 | 1,236 | 1,243 | 1,236 | 1,243 | -1 | -0.1% | 300 |
| 2025/07/30 | 1,242 | 1,244 | 1,232 | 1,244 | +2 | +0.2% | 2,200 |
| 2025/07/29 | 1,245 | 1,245 | 1,229 | 1,242 | +9 | +0.7% | 2,500 |
| 2025/07/28 | 1,241 | 1,249 | 1,231 | 1,233 | +4 | +0.3% | 12,200 |
| 2025/07/25 | 1,221 | 1,229 | 1,220 | 1,229 | +10 | +0.8% | 2,300 |
| 2025/07/24 | 1,215 | 1,220 | 1,214 | 1,219 | +4 | +0.3% | 800 |
| 2025/07/23 | 1,211 | 1,215 | 1,211 | 1,215 | +10 | +0.8% | 600 |
| 2025/07/22 | 1,203 | 1,209 | 1,203 | 1,205 | -5 | -0.4% | 1,000 |
| 2025/07/18 | 1,210 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 2,400 |
| 2025/07/17 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 500 |
| 2025/07/16 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 600 |
| 2025/07/15 | 1,204 | 1,208 | 1,203 | 1,203 | -1 | -0.1% | 2,200 |
| 2025/07/14 | 1,203 | 1,205 | 1,201 | 1,204 | +2 | +0.2% | 4,200 |
| 2025/07/11 | 1,202 | 1,202 | 1,201 | 1,202 | -1 | -0.1% | 700 |
| 2025/07/10 | 1,209 | 1,209 | 1,203 | 1,203 | -6 | -0.5% | 26,200 |
| 2025/07/09 | 1,204 | 1,209 | 1,203 | 1,209 | +5 | +0.4% | 2,700 |
| 2025/07/08 | 1,202 | 1,208 | 1,202 | 1,204 | +2 | +0.2% | 5,200 |
| 2025/07/07 | 1,202 | 1,204 | 1,202 | 1,202 | ±0 | ±0% | 6,100 |
| 2025/07/04 | 1,203 | 1,205 | 1,201 | 1,202 | -3 | -0.2% | 3,900 |
| 2025/07/03 | 1,205 | 1,206 | 1,201 | 1,205 | +2 | +0.2% | 4,400 |
| 2025/07/02 | 1,191 | 1,204 | 1,191 | 1,203 | +12 | +1% | 8,900 |
| 2025/07/01 | 1,188 | 1,191 | 1,178 | 1,191 | +6 | +0.5% | 500 |
| 2025/06/30 | 1,196 | 1,196 | 1,178 | 1,185 | -13 | -1.1% | 300 |
| 2025/06/27 | 1,173 | 1,198 | 1,172 | 1,198 | +25 | +2.1% | 800 |
| 2025/06/26 | 1,168 | 1,173 | 1,168 | 1,173 | ±0 | ±0% | 1,400 |
| 2025/06/25 | 1,184 | 1,184 | 1,155 | 1,173 | -8 | -0.7% | 12,500 |
| 2025/06/24 | 1,180 | 1,181 | 1,180 | 1,181 | +2 | +0.2% | 400 |
| 2025/06/23 | 1,171 | 1,179 | 1,171 | 1,179 | +9 | +0.8% | 1,100 |
| 2025/06/20 | 1,181 | 1,182 | 1,170 | 1,170 | - | - | 11,700 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 1,185 | 1,186 | 1,179 | 1,181 | -4 | -0.3% | 1,200 |
| 2025/06/17 | 1,183 | 1,185 | 1,183 | 1,185 | -8 | -0.7% | 400 |
| 2025/06/16 | 1,185 | 1,193 | 1,177 | 1,193 | +8 | +0.7% | 1,400 |
| 2025/06/13 | 1,185 | 1,185 | 1,185 | 1,185 | +1 | +0.1% | 400 |
| 2025/06/12 | 1,186 | 1,191 | 1,182 | 1,184 | -12 | -1% | 5,100 |
| 2025/06/11 | 1,197 | 1,198 | 1,196 | 1,196 | -1 | -0.1% | 800 |
| 2025/06/10 | 1,196 | 1,198 | 1,187 | 1,197 | +1 | +0.1% | 5,400 |
| 2025/06/09 | 1,198 | 1,198 | 1,189 | 1,196 | +4 | +0.3% | 2,300 |
| 2025/06/06 | 1,199 | 1,199 | 1,186 | 1,192 | -7 | -0.6% | 700 |
| 2025/06/05 | 1,199 | 1,199 | 1,185 | 1,199 | -2 | -0.2% | 600 |
| 2025/06/04 | 1,202 | 1,202 | 1,194 | 1,201 | +8 | +0.7% | 800 |
| 2025/06/03 | 1,185 | 1,193 | 1,183 | 1,193 | +15 | +1.3% | 300 |
| 2025/06/02 | 1,178 | 1,178 | 1,178 | 1,178 | -13 | -1.1% | 100 |
| 2025/05/30 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 100 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 1,194 | 1,203 | 1,189 | 1,189 | -3 | -0.3% | 1,200 |
| 2025/05/26 | 1,202 | 1,202 | 1,180 | 1,192 | -3 | -0.3% | 5,700 |
| 2025/05/23 | 1,182 | 1,196 | 1,182 | 1,195 | +13 | +1.1% | 1,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「デンキョーＧ」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 |
|---|---|---|---|---|---|---|---|---|
| デンキョーＧ | 124,200円 | +1.6% | +136.1% | 3.22% | 16.27倍 | 0.30倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 大 光 | 57,400円 | +5.9% | +6.5% | 2.61% | 14.53倍 | 1.32倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| 中山福 | 41,200円 | -2.3% | +58.9% | 2.43% | 14.61倍 | 0.36倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| ダイコー通 | 154,400円 | -2.2% | +3.3% | 4.08% | 9.92倍 | 0.98倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| ＭＥＲＦ | 56,800円 | 0.0% | - | 3.52% | - | 0.87倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
市場注目の銘柄
チャート関連のコラム
