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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,256 | 1,256 | 1,256 | 1,256 | +3 | +0.2% | 700 |
| 2025/09/17 | 1,251 | 1,263 | 1,251 | 1,253 | +5 | +0.4% | 4,400 |
| 2025/09/16 | 1,236 | 1,248 | 1,236 | 1,248 | +2 | +0.2% | 3,700 |
| 2025/09/12 | 1,254 | 1,254 | 1,245 | 1,246 | -8 | -0.6% | 900 |
| 2025/09/11 | 1,273 | 1,273 | 1,246 | 1,254 | -7 | -0.6% | 4,100 |
| 2025/09/10 | 1,249 | 1,296 | 1,249 | 1,261 | +13 | +1% | 6,300 |
| 2025/09/09 | 1,246 | 1,248 | 1,240 | 1,248 | ±0 | ±0% | 600 |
| 2025/09/08 | 1,241 | 1,248 | 1,241 | 1,248 | +8 | +0.6% | 1,500 |
| 2025/09/05 | 1,241 | 1,241 | 1,240 | 1,240 | +3 | +0.2% | 600 |
| 2025/09/04 | 1,233 | 1,240 | 1,233 | 1,237 | +6 | +0.5% | 1,500 |
| 2025/09/03 | 1,229 | 1,231 | 1,229 | 1,231 | - | - | 1,700 |
| 2025/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 1,226 | 1,233 | 1,226 | 1,229 | +11 | +0.9% | 2,400 |
| 2025/08/28 | 1,225 | 1,225 | 1,218 | 1,218 | -8 | -0.7% | 200 |
| 2025/08/27 | 1,226 | 1,226 | 1,226 | 1,226 | +8 | +0.7% | 100 |
| 2025/08/26 | 1,221 | 1,221 | 1,218 | 1,218 | -6 | -0.5% | 1,600 |
| 2025/08/25 | 1,233 | 1,233 | 1,224 | 1,224 | -9 | -0.7% | 4,900 |
| 2025/08/22 | 1,216 | 1,233 | 1,216 | 1,233 | +18 | +1.5% | 1,300 |
| 2025/08/21 | 1,220 | 1,227 | 1,215 | 1,215 | +3 | +0.2% | 1,200 |
| 2025/08/20 | 1,225 | 1,229 | 1,210 | 1,212 | -12 | -1% | 5,700 |
| 2025/08/19 | 1,227 | 1,229 | 1,211 | 1,224 | -3 | -0.2% | 2,700 |
| 2025/08/18 | 1,233 | 1,233 | 1,227 | 1,227 | +6 | +0.5% | 300 |
| 2025/08/15 | 1,216 | 1,227 | 1,215 | 1,221 | -6 | -0.5% | 1,500 |
| 2025/08/14 | 1,227 | 1,227 | 1,227 | 1,227 | +11 | +0.9% | 200 |
| 2025/08/13 | 1,229 | 1,232 | 1,214 | 1,216 | +4 | +0.3% | 3,900 |
| 2025/08/12 | 1,250 | 1,250 | 1,210 | 1,212 | -38 | -3% | 5,300 |
| 2025/08/08 | 1,249 | 1,250 | 1,249 | 1,250 | - | - | 200 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,242 | 1,242 | 1,230 | 1,233 | - | - | 500 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1～
50
件表示中 / 3786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 | 125,600円 | +1.6% | +136.1% | 3.18% | 16.45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 |
| 北沢産 | 35,900円 | +2.8% | -7.5% | 2.79% | 12.36倍 | 0.62倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 万世電機 | 521,000円 | +6.5% | +10.5% | 2.88% | 9.61倍 | 0.72倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 中山福 | 41,400円 | -2.3% | +58.9% | 2.42% | 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。物流整備しＥＣ注力 |
| 三栄コポ | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85倍 | 0.58倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
