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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,287 | 1,287 | 1,258 | 1,258 | +10 | +0.8% | 500 |
| 2023/07/14 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 100 |
| 2023/07/13 | 1,278 | 1,278 | 1,248 | 1,248 | -39 | -3% | 1,300 |
| 2023/07/12 | 1,313 | 1,315 | 1,287 | 1,287 | -26 | -2% | 1,700 |
| 2023/07/11 | 1,312 | 1,313 | 1,312 | 1,313 | +14 | +1.1% | 10,000 |
| 2023/07/10 | 1,274 | 1,300 | 1,274 | 1,299 | +25 | +2% | 16,100 |
| 2023/07/07 | 1,251 | 1,274 | 1,250 | 1,274 | +16 | +1.3% | 2,200 |
| 2023/07/06 | 1,245 | 1,258 | 1,244 | 1,258 | +13 | +1% | 1,300 |
| 2023/07/05 | 1,229 | 1,251 | 1,227 | 1,245 | +9 | +0.7% | 3,100 |
| 2023/07/04 | 1,225 | 1,237 | 1,218 | 1,236 | +21 | +1.7% | 1,800 |
| 2023/07/03 | 1,235 | 1,238 | 1,201 | 1,215 | -20 | -1.6% | 3,500 |
| 2023/06/30 | 1,232 | 1,235 | 1,232 | 1,235 | +3 | +0.2% | 2,600 |
| 2023/06/29 | 1,232 | 1,232 | 1,231 | 1,232 | - | - | 700 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,230 | 1,230 | 1,220 | 1,220 | +5 | +0.4% | 500 |
| 2023/06/26 | 1,225 | 1,225 | 1,215 | 1,215 | -13 | -1.1% | 1,000 |
| 2023/06/23 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 1,100 |
| 2023/06/22 | 1,215 | 1,228 | 1,215 | 1,228 | +12 | +1% | 1,200 |
| 2023/06/21 | 1,209 | 1,216 | 1,208 | 1,216 | +8 | +0.7% | 500 |
| 2023/06/20 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 500 |
| 2023/06/19 | 1,208 | 1,208 | 1,207 | 1,208 | +2 | +0.2% | 900 |
| 2023/06/16 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 200 |
| 2023/06/15 | 1,198 | 1,206 | 1,198 | 1,206 | +7 | +0.6% | 500 |
| 2023/06/14 | 1,193 | 1,199 | 1,193 | 1,199 | +4 | +0.3% | 1,100 |
| 2023/06/13 | 1,200 | 1,200 | 1,195 | 1,195 | -12 | -1% | 1,800 |
| 2023/06/12 | 1,191 | 1,207 | 1,191 | 1,207 | - | - | 2,500 |
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,193 | 1,193 | 1,190 | 1,191 | +1 | +0.1% | 700 |
| 2023/06/07 | 1,191 | 1,191 | 1,188 | 1,190 | -1 | -0.1% | 600 |
| 2023/06/06 | 1,181 | 1,191 | 1,181 | 1,191 | - | - | 900 |
| 2023/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,192 | 1,192 | 1,183 | 1,184 | - | - | 600 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,184 | 1,200 | 1,184 | 1,195 | +11 | +0.9% | 5,700 |
| 2023/05/26 | 1,195 | 1,195 | 1,184 | 1,184 | +1 | +0.1% | 1,300 |
| 2023/05/25 | 1,183 | 1,183 | 1,183 | 1,183 | - | - | 300 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,185 | 1,185 | 1,176 | 1,176 | ±0 | ±0% | 700 |
| 2023/05/22 | 1,165 | 1,176 | 1,165 | 1,176 | - | - | 3,900 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 1,177 | 1,200 | 1,177 | 1,185 | - | - | 5,600 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 1,160 | 1,178 | 1,160 | 1,177 | +7 | +0.6% | 2,700 |
| 2023/05/15 | 1,172 | 1,172 | 1,160 | 1,170 | +10 | +0.9% | 2,500 |
| 2023/05/12 | 1,157 | 1,160 | 1,150 | 1,160 | +16 | +1.4% | 800 |
| 2023/05/11 | 1,153 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 400 |
| 2023/05/10 | 1,186 | 1,187 | 1,127 | 1,153 | -33 | -2.8% | 21,900 |
| 2023/05/09 | 1,190 | 1,190 | 1,186 | 1,186 | +2 | +0.2% | 300 |
501～
550
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
