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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,295 | 1,295 | 1,292 | 1,295 | -13 | -1% | 500 |
| 2022/07/12 | 1,313 | 1,313 | 1,307 | 1,308 | +1 | +0.1% | 8,600 |
| 2022/07/11 | 1,263 | 1,307 | 1,263 | 1,307 | +44 | +3.5% | 8,000 |
| 2022/07/08 | 1,261 | 1,263 | 1,251 | 1,263 | +2 | +0.2% | 6,700 |
| 2022/07/07 | 1,262 | 1,262 | 1,257 | 1,261 | -1 | -0.1% | 700 |
| 2022/07/06 | 1,253 | 1,262 | 1,252 | 1,262 | +2 | +0.2% | 3,200 |
| 2022/07/05 | 1,249 | 1,260 | 1,247 | 1,260 | +17 | +1.4% | 2,600 |
| 2022/07/04 | 1,243 | 1,248 | 1,242 | 1,243 | +1 | +0.1% | 2,000 |
| 2022/07/01 | 1,242 | 1,245 | 1,242 | 1,242 | +1 | +0.1% | 1,200 |
| 2022/06/30 | 1,242 | 1,243 | 1,241 | 1,241 | - | - | 1,400 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,245 | 1,245 | 1,245 | 1,245 | +2 | +0.2% | 500 |
| 2022/06/27 | 1,242 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 1,200 |
| 2022/06/24 | 1,241 | 1,243 | 1,241 | 1,242 | +1 | +0.1% | 1,600 |
| 2022/06/23 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 100 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,239 | 1,239 | 1,239 | 1,239 | +16 | +1.3% | 200 |
| 2022/06/20 | 1,221 | 1,223 | 1,221 | 1,223 | +2 | +0.2% | 200 |
| 2022/06/17 | 1,222 | 1,234 | 1,220 | 1,221 | - | - | 400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,225 | 1,225 | 1,225 | 1,225 | +3 | +0.2% | 100 |
| 2022/06/14 | 1,225 | 1,225 | 1,222 | 1,222 | -16 | -1.3% | 300 |
| 2022/06/13 | 1,222 | 1,282 | 1,220 | 1,238 | +10 | +0.8% | 5,700 |
| 2022/06/10 | 1,228 | 1,228 | 1,222 | 1,228 | +1 | +0.1% | 4,100 |
| 2022/06/09 | 1,227 | 1,227 | 1,227 | 1,227 | ±0 | ±0% | 200 |
| 2022/06/08 | 1,227 | 1,234 | 1,226 | 1,227 | -3 | -0.2% | 2,600 |
| 2022/06/07 | 1,229 | 1,234 | 1,226 | 1,230 | +1 | +0.1% | 2,400 |
| 2022/06/06 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 1,700 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 200 |
| 2022/06/01 | 1,249 | 1,250 | 1,249 | 1,249 | - | - | 700 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,245 | 1,245 | 1,245 | 1,245 | +16 | +1.3% | 100 |
| 2022/05/27 | 1,229 | 1,230 | 1,220 | 1,229 | ±0 | ±0% | 3,100 |
| 2022/05/26 | 1,238 | 1,245 | 1,229 | 1,229 | +5 | +0.4% | 500 |
| 2022/05/25 | 1,223 | 1,224 | 1,213 | 1,224 | +1 | +0.1% | 3,300 |
| 2022/05/24 | 1,222 | 1,223 | 1,214 | 1,223 | -4 | -0.3% | 1,900 |
| 2022/05/23 | 1,214 | 1,227 | 1,214 | 1,227 | +14 | +1.2% | 1,500 |
| 2022/05/20 | 1,223 | 1,223 | 1,213 | 1,213 | -26 | -2.1% | 1,200 |
| 2022/05/19 | 1,239 | 1,239 | 1,239 | 1,239 | -5 | -0.4% | 1,300 |
| 2022/05/18 | 1,245 | 1,245 | 1,244 | 1,244 | -9 | -0.7% | 800 |
| 2022/05/17 | 1,253 | 1,253 | 1,242 | 1,253 | -19 | -1.5% | 900 |
| 2022/05/16 | 1,292 | 1,292 | 1,272 | 1,272 | -20 | -1.5% | 200 |
| 2022/05/13 | 1,343 | 1,343 | 1,284 | 1,292 | -37 | -2.8% | 3,200 |
| 2022/05/12 | 1,305 | 1,330 | 1,304 | 1,329 | - | - | 1,600 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,310 | 1,311 | 1,292 | 1,292 | -41 | -3.1% | 1,600 |
| 2022/05/09 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 100 |
| 2022/05/06 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
件表示中 / 3756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 | - | +1.6% | +136.1% | - | - | - |
|
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 |
| 中山福 | 41,300円 | -2.3% | +58.9% | 2.42% | 14.58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 |
| 三栄コポ | 81,300円 | +0.4% | -39.5% | 3.81% | 12.88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 |
| ＭＥＲＦ | 57,400円 | 0.0% | - | 3.48% | - | 0.88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 |
| タビオ | 119,600円 | +1.6% | +7.3% | 2.51% | 16.58倍 | 1.68倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
