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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 1,175 | 1,182 | 1,175 | 1,182 | -1 | -0.1% | 500 |
| 2025/05/21 | 1,165 | 1,185 | 1,156 | 1,183 | +18 | +1.5% | 3,200 |
| 2025/05/20 | 1,165 | 1,165 | 1,165 | 1,165 | +17 | +1.5% | 100 |
| 2025/05/19 | 1,146 | 1,148 | 1,146 | 1,148 | +2 | +0.2% | 82,200 |
| 2025/05/16 | 1,142 | 1,159 | 1,138 | 1,146 | +10 | +0.9% | 1,100 |
| 2025/05/15 | 1,135 | 1,136 | 1,135 | 1,136 | -29 | -2.5% | 200 |
| 2025/05/14 | 1,168 | 1,170 | 1,165 | 1,165 | -3 | -0.3% | 1,400 |
| 2025/05/13 | 1,168 | 1,168 | 1,168 | 1,168 | +6 | +0.5% | 2,400 |
| 2025/05/12 | 1,156 | 1,162 | 1,156 | 1,162 | +13 | +1.1% | 700 |
| 2025/05/09 | 1,147 | 1,149 | 1,147 | 1,149 | - | - | 200 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,132 | 1,142 | 1,132 | 1,142 | -6 | -0.5% | 500 |
| 2025/05/02 | 1,147 | 1,148 | 1,147 | 1,148 | - | - | 200 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,150 | 1,150 | 1,146 | 1,150 | +5 | +0.4% | 1,100 |
| 2025/04/28 | 1,175 | 1,175 | 1,129 | 1,145 | -34 | -2.9% | 8,900 |
| 2025/04/25 | 1,145 | 1,179 | 1,145 | 1,179 | +38 | +3.3% | 1,700 |
| 2025/04/24 | 1,140 | 1,197 | 1,094 | 1,141 | +1 | +0.1% | 23,800 |
51～
100
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
