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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 1,410 | 1,420 | 1,405 | 1,405 | +2 | +0.1% | 900 |
| 2021/07/05 | 1,390 | 1,405 | 1,390 | 1,403 | +13 | +0.9% | 2,400 |
| 2021/07/02 | 1,379 | 1,401 | 1,379 | 1,390 | +18 | +1.3% | 3,700 |
| 2021/07/01 | 1,377 | 1,380 | 1,372 | 1,372 | -6 | -0.4% | 900 |
| 2021/06/30 | 1,378 | 1,378 | 1,355 | 1,378 | -2 | -0.1% | 900 |
| 2021/06/29 | 1,379 | 1,380 | 1,377 | 1,380 | +1 | +0.1% | 1,600 |
| 2021/06/28 | 1,381 | 1,381 | 1,379 | 1,379 | +11 | +0.8% | 2,500 |
| 2021/06/25 | 1,359 | 1,368 | 1,359 | 1,368 | +9 | +0.7% | 900 |
| 2021/06/24 | 1,359 | 1,359 | 1,359 | 1,359 | -6 | -0.4% | 100 |
| 2021/06/23 | 1,350 | 1,365 | 1,349 | 1,365 | +17 | +1.3% | 700 |
| 2021/06/22 | 1,344 | 1,348 | 1,344 | 1,348 | +14 | +1% | 300 |
| 2021/06/21 | 1,335 | 1,349 | 1,334 | 1,334 | -15 | -1.1% | 800 |
| 2021/06/18 | 1,347 | 1,349 | 1,347 | 1,349 | +1 | +0.1% | 400 |
| 2021/06/17 | 1,349 | 1,349 | 1,337 | 1,348 | +12 | +0.9% | 600 |
| 2021/06/16 | 1,336 | 1,349 | 1,336 | 1,336 | -14 | -1% | 1,000 |
| 2021/06/15 | 1,361 | 1,361 | 1,350 | 1,350 | -16 | -1.2% | 300 |
| 2021/06/14 | 1,352 | 1,367 | 1,349 | 1,366 | +14 | +1% | 3,000 |
| 2021/06/11 | 1,362 | 1,362 | 1,349 | 1,352 | -14 | -1% | 1,400 |
| 2021/06/10 | 1,356 | 1,374 | 1,302 | 1,366 | +10 | +0.7% | 7,700 |
| 2021/06/09 | 1,349 | 1,357 | 1,349 | 1,356 | +7 | +0.5% | 1,400 |
| 2021/06/08 | 1,332 | 1,349 | 1,332 | 1,349 | +5 | +0.4% | 1,800 |
| 2021/06/07 | 1,331 | 1,344 | 1,331 | 1,344 | +18 | +1.4% | 500 |
| 2021/06/04 | 1,330 | 1,347 | 1,324 | 1,326 | -13 | -1% | 1,900 |
| 2021/06/03 | 1,340 | 1,340 | 1,339 | 1,339 | -12 | -0.9% | 400 |
| 2021/06/02 | 1,348 | 1,351 | 1,348 | 1,351 | +5 | +0.4% | 1,500 |
| 2021/06/01 | 1,340 | 1,350 | 1,337 | 1,346 | +17 | +1.3% | 6,900 |
| 2021/05/31 | 1,313 | 1,329 | 1,310 | 1,329 | +14 | +1.1% | 2,800 |
| 2021/05/28 | 1,309 | 1,315 | 1,308 | 1,315 | +5 | +0.4% | 1,500 |
| 2021/05/27 | 1,311 | 1,311 | 1,309 | 1,310 | -4 | -0.3% | 2,300 |
| 2021/05/26 | 1,316 | 1,316 | 1,291 | 1,314 | -2 | -0.2% | 3,000 |
| 2021/05/25 | 1,313 | 1,316 | 1,311 | 1,316 | +3 | +0.2% | 7,100 |
| 2021/05/24 | 1,316 | 1,316 | 1,262 | 1,313 | -4 | -0.3% | 3,900 |
| 2021/05/21 | 1,317 | 1,317 | 1,316 | 1,317 | -1 | -0.1% | 2,500 |
| 2021/05/20 | 1,306 | 1,337 | 1,306 | 1,318 | +18 | +1.4% | 2,700 |
| 2021/05/19 | 1,294 | 1,300 | 1,292 | 1,300 | +6 | +0.5% | 2,600 |
| 2021/05/18 | 1,280 | 1,297 | 1,280 | 1,294 | -4 | -0.3% | 1,700 |
| 2021/05/17 | 1,300 | 1,300 | 1,298 | 1,298 | -8 | -0.6% | 1,000 |
| 2021/05/14 | 1,262 | 1,317 | 1,262 | 1,306 | -11 | -0.8% | 7,800 |
| 2021/05/13 | 1,315 | 1,317 | 1,280 | 1,317 | -3 | -0.2% | 1,300 |
| 2021/05/12 | 1,320 | 1,328 | 1,317 | 1,320 | ±0 | ±0% | 6,400 |
| 2021/05/11 | 1,284 | 1,329 | 1,283 | 1,320 | +35 | +2.7% | 2,700 |
| 2021/05/10 | 1,281 | 1,285 | 1,244 | 1,285 | -2 | -0.2% | 6,200 |
| 2021/05/07 | 1,302 | 1,310 | 1,282 | 1,287 | -15 | -1.2% | 2,400 |
| 2021/05/06 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 1,200 |
| 2021/04/30 | 1,309 | 1,309 | 1,302 | 1,302 | -13 | -1% | 800 |
| 2021/04/28 | 1,308 | 1,326 | 1,306 | 1,315 | +8 | +0.6% | 800 |
| 2021/04/27 | 1,311 | 1,311 | 1,307 | 1,307 | +2 | +0.2% | 200 |
| 2021/04/26 | 1,325 | 1,331 | 1,305 | 1,305 | -20 | -1.5% | 4,100 |
| 2021/04/23 | 1,330 | 1,330 | 1,325 | 1,325 | +12 | +0.9% | 300 |
| 2021/04/22 | 1,306 | 1,313 | 1,306 | 1,313 | +10 | +0.8% | 600 |
1001～
1050
件表示中 / 3757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 | 123,300円 | +1.6% | +136.1% | 3.24% | 16.15倍 | 0.29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 |
| ヤマシタヘルケア | 324,500円 | +4.9% | -30.5% | 2.16% | 23.29倍 | 0.92倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 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 |
| ＭＥＲＦ | 57,300円 | 0.0% | - | 3.49% | - | 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 | 120,200円 | +1.6% | +7.3% | 2.50% | 16.66倍 | 1.69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
チャート関連のコラム
