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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,219 | 1,221 | 1,219 | 1,219 | -3 | -0.2% | 300 |
| 2023/11/14 | 1,237 | 1,237 | 1,222 | 1,222 | +1 | +0.1% | 500 |
| 2023/11/13 | 1,233 | 1,233 | 1,221 | 1,221 | +1 | +0.1% | 2,400 |
| 2023/11/10 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 1,300 |
| 2023/11/09 | 1,208 | 1,221 | 1,208 | 1,208 | ±0 | ±0% | 300 |
| 2023/11/08 | 1,228 | 1,229 | 1,207 | 1,208 | -20 | -1.6% | 1,400 |
| 2023/11/07 | 1,217 | 1,228 | 1,213 | 1,228 | +11 | +0.9% | 2,200 |
| 2023/11/06 | 1,219 | 1,219 | 1,188 | 1,217 | +16 | +1.3% | 3,800 |
| 2023/11/02 | 1,207 | 1,207 | 1,200 | 1,201 | -6 | -0.5% | 2,300 |
| 2023/11/01 | 1,219 | 1,219 | 1,207 | 1,207 | ±0 | ±0% | 1,100 |
| 2023/10/31 | 1,205 | 1,211 | 1,205 | 1,207 | -6 | -0.5% | 500 |
| 2023/10/30 | 1,216 | 1,220 | 1,213 | 1,213 | -25 | -2% | 2,400 |
| 2023/10/27 | 1,225 | 1,238 | 1,212 | 1,238 | +27 | +2.2% | 300 |
| 2023/10/26 | 1,212 | 1,238 | 1,209 | 1,211 | -1 | -0.1% | 600 |
| 2023/10/25 | 1,228 | 1,228 | 1,211 | 1,212 | -16 | -1.3% | 2,500 |
| 2023/10/24 | 1,223 | 1,228 | 1,206 | 1,228 | - | - | 600 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,205 | 1,223 | 1,205 | 1,223 | +21 | +1.7% | 700 |
| 2023/10/19 | 1,220 | 1,220 | 1,202 | 1,202 | -8 | -0.7% | 2,200 |
| 2023/10/18 | 1,208 | 1,210 | 1,208 | 1,210 | -2 | -0.2% | 800 |
| 2023/10/17 | 1,210 | 1,238 | 1,210 | 1,212 | +2 | +0.2% | 1,000 |
| 2023/10/16 | 1,222 | 1,245 | 1,210 | 1,210 | -19 | -1.5% | 2,600 |
| 2023/10/13 | 1,232 | 1,232 | 1,221 | 1,229 | -12 | -1% | 1,300 |
| 2023/10/12 | 1,259 | 1,259 | 1,241 | 1,241 | -23 | -1.8% | 200 |
| 2023/10/11 | 1,242 | 1,264 | 1,235 | 1,264 | +14 | +1.1% | 10,800 |
| 2023/10/10 | 1,270 | 1,270 | 1,236 | 1,250 | -24 | -1.9% | 3,000 |
| 2023/10/06 | 1,258 | 1,274 | 1,258 | 1,274 | +31 | +2.5% | 300 |
| 2023/10/05 | 1,267 | 1,267 | 1,243 | 1,243 | +3 | +0.2% | 300 |
| 2023/10/04 | 1,277 | 1,277 | 1,192 | 1,240 | -39 | -3% | 3,500 |
| 2023/10/03 | 1,284 | 1,310 | 1,261 | 1,279 | +18 | +1.4% | 3,400 |
| 2023/10/02 | 1,261 | 1,287 | 1,261 | 1,261 | +6 | +0.5% | 600 |
| 2023/09/29 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 200 |
| 2023/09/28 | 1,260 | 1,285 | 1,258 | 1,258 | -20 | -1.6% | 500 |
| 2023/09/27 | 1,291 | 1,291 | 1,278 | 1,278 | -10 | -0.8% | 600 |
| 2023/09/26 | 1,290 | 1,290 | 1,288 | 1,288 | ±0 | ±0% | 1,600 |
| 2023/09/25 | 1,288 | 1,288 | 1,270 | 1,288 | +18 | +1.4% | 600 |
| 2023/09/22 | 1,268 | 1,272 | 1,268 | 1,270 | -15 | -1.2% | 400 |
| 2023/09/21 | 1,262 | 1,288 | 1,261 | 1,285 | +20 | +1.6% | 900 |
| 2023/09/20 | 1,291 | 1,291 | 1,265 | 1,265 | +4 | +0.3% | 200 |
| 2023/09/19 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 200 |
| 2023/09/15 | 1,273 | 1,273 | 1,260 | 1,260 | -13 | -1% | 600 |
| 2023/09/14 | 1,275 | 1,275 | 1,273 | 1,273 | -2 | -0.2% | 300 |
| 2023/09/13 | 1,276 | 1,276 | 1,275 | 1,275 | -7 | -0.5% | 300 |
| 2023/09/12 | 1,259 | 1,298 | 1,259 | 1,282 | +22 | +1.7% | 600 |
| 2023/09/11 | 1,275 | 1,278 | 1,260 | 1,260 | -15 | -1.2% | 3,000 |
| 2023/09/08 | 1,268 | 1,275 | 1,252 | 1,275 | +12 | +1% | 300 |
| 2023/09/07 | 1,241 | 1,263 | 1,241 | 1,263 | +30 | +2.4% | 600 |
| 2023/09/06 | 1,278 | 1,278 | 1,232 | 1,233 | -20 | -1.6% | 2,600 |
| 2023/09/05 | 1,255 | 1,255 | 1,253 | 1,253 | -2 | -0.2% | 4,100 |
| 2023/09/04 | 1,278 | 1,291 | 1,255 | 1,255 | -3 | -0.2% | 2,600 |
451～
500
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
