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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,138 | 1,140 | 1,134 | 1,140 | +7 | +0.6% | 700 |
| 2025/04/22 | 1,127 | 1,133 | 1,127 | 1,133 | +8 | +0.7% | 600 |
| 2025/04/21 | 1,131 | 1,131 | 1,125 | 1,125 | -6 | -0.5% | 1,300 |
| 2025/04/18 | 1,125 | 1,131 | 1,125 | 1,131 | - | - | 1,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,117 | 1,117 | 1,116 | 1,116 | +1 | +0.1% | 200 |
| 2025/04/15 | 1,115 | 1,115 | 1,115 | 1,115 | +5 | +0.5% | 1,000 |
| 2025/04/14 | 1,133 | 1,133 | 1,110 | 1,110 | +7 | +0.6% | 400 |
| 2025/04/11 | 1,119 | 1,119 | 1,096 | 1,103 | -28 | -2.5% | 3,200 |
| 2025/04/10 | 1,148 | 1,237 | 1,122 | 1,131 | +11 | +1% | 23,800 |
| 2025/04/09 | 1,086 | 1,120 | 1,086 | 1,120 | +30 | +2.8% | 300 |
| 2025/04/08 | 1,120 | 1,120 | 1,088 | 1,090 | +30 | +2.8% | 1,600 |
| 2025/04/07 | 1,100 | 1,100 | 1,060 | 1,060 | -100 | -8.6% | 4,300 |
| 2025/04/04 | 1,171 | 1,171 | 1,160 | 1,160 | -11 | -0.9% | 900 |
| 2025/04/03 | 1,171 | 1,178 | 1,163 | 1,171 | -11 | -0.9% | 500 |
| 2025/04/02 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,182 | 1,194 | 1,172 | 1,172 | -16 | -1.3% | 1,800 |
| 2025/03/28 | 1,188 | 1,188 | 1,188 | 1,188 | -20 | -1.7% | 200 |
| 2025/03/27 | 1,217 | 1,224 | 1,208 | 1,208 | -12 | -1% | 500 |
| 2025/03/26 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2025/03/25 | 1,226 | 1,226 | 1,220 | 1,220 | -6 | -0.5% | 2,600 |
| 2025/03/24 | 1,238 | 1,238 | 1,222 | 1,226 | -13 | -1% | 600 |
| 2025/03/21 | 1,239 | 1,239 | 1,239 | 1,239 | - | - | 100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 1,218 | 1,226 | 1,209 | 1,209 | +4 | +0.3% | 800 |
| 2025/03/14 | 1,205 | 1,209 | 1,204 | 1,205 | -1 | -0.1% | 1,000 |
| 2025/03/13 | 1,204 | 1,215 | 1,204 | 1,206 | - | - | 2,300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,217 | 1,217 | 1,204 | 1,204 | -23 | -1.9% | 2,200 |
| 2025/03/10 | 1,201 | 1,227 | 1,201 | 1,227 | +27 | +2.3% | 5,800 |
| 2025/03/07 | 1,192 | 1,205 | 1,192 | 1,200 | +1 | +0.1% | 5,600 |
| 2025/03/06 | 1,199 | 1,199 | 1,198 | 1,199 | +5 | +0.4% | 300 |
| 2025/03/05 | 1,194 | 1,202 | 1,193 | 1,194 | +1 | +0.1% | 4,500 |
| 2025/03/04 | 1,195 | 1,195 | 1,193 | 1,193 | -5 | -0.4% | 500 |
| 2025/03/03 | 1,199 | 1,200 | 1,195 | 1,198 | -4 | -0.3% | 2,600 |
| 2025/02/28 | 1,202 | 1,202 | 1,202 | 1,202 | +6 | +0.5% | 100 |
| 2025/02/27 | 1,195 | 1,197 | 1,195 | 1,196 | -4 | -0.3% | 2,600 |
| 2025/02/26 | 1,208 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 1,800 |
| 2025/02/25 | 1,199 | 1,205 | 1,199 | 1,205 | +7 | +0.6% | 1,800 |
| 2025/02/21 | 1,202 | 1,202 | 1,197 | 1,198 | -4 | -0.3% | 4,900 |
| 2025/02/20 | 1,202 | 1,202 | 1,202 | 1,202 | +7 | +0.6% | 100 |
| 2025/02/19 | 1,196 | 1,196 | 1,195 | 1,195 | ±0 | ±0% | 800 |
| 2025/02/18 | 1,193 | 1,199 | 1,193 | 1,195 | +2 | +0.2% | 2,100 |
| 2025/02/17 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 100 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,214 | 1,214 | 1,214 | 1,214 | -3 | -0.2% | 2,900 |
101～
150
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
