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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/07 | 1,196 | 1,217 | 1,196 | 1,217 | +24 | +2% | 500 |
| 2025/02/06 | 1,193 | 1,200 | 1,192 | 1,193 | +1 | +0.1% | 3,400 |
| 2025/02/05 | 1,187 | 1,200 | 1,187 | 1,192 | +5 | +0.4% | 3,300 |
| 2025/02/04 | 1,185 | 1,190 | 1,177 | 1,187 | +11 | +0.9% | 3,400 |
| 2025/02/03 | 1,191 | 1,191 | 1,176 | 1,176 | -16 | -1.3% | 1,900 |
| 2025/01/31 | 1,192 | 1,192 | 1,192 | 1,192 | -3 | -0.3% | 500 |
| 2025/01/30 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 1,900 |
| 2025/01/29 | 1,182 | 1,182 | 1,180 | 1,180 | -7 | -0.6% | 700 |
| 2025/01/28 | 1,188 | 1,195 | 1,173 | 1,187 | +10 | +0.8% | 5,800 |
| 2025/01/27 | 1,179 | 1,179 | 1,177 | 1,177 | +2 | +0.2% | 700 |
| 2025/01/24 | 1,176 | 1,176 | 1,175 | 1,175 | ±0 | ±0% | 1,900 |
| 2025/01/23 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2025/01/22 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 300 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,176 | 1,177 | 1,170 | 1,174 | -1 | -0.1% | 2,500 |
| 2025/01/17 | 1,174 | 1,180 | 1,174 | 1,175 | +1 | +0.1% | 3,800 |
| 2025/01/16 | 1,170 | 1,174 | 1,170 | 1,174 | +5 | +0.4% | 2,000 |
| 2025/01/15 | 1,180 | 1,183 | 1,169 | 1,169 | -11 | -0.9% | 6,300 |
| 2025/01/14 | 1,166 | 1,181 | 1,166 | 1,180 | +4 | +0.3% | 3,400 |
| 2025/01/10 | 1,170 | 1,183 | 1,170 | 1,176 | -7 | -0.6% | 2,400 |
| 2025/01/09 | 1,182 | 1,186 | 1,178 | 1,183 | -1 | -0.1% | 4,100 |
| 2025/01/08 | 1,180 | 1,188 | 1,177 | 1,184 | +4 | +0.3% | 1,400 |
| 2025/01/07 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 100 |
| 2025/01/06 | 1,163 | 1,188 | 1,163 | 1,175 | +13 | +1.1% | 2,600 |
| 2024/12/30 | 1,157 | 1,174 | 1,151 | 1,162 | +5 | +0.4% | 6,100 |
| 2024/12/27 | 1,162 | 1,162 | 1,155 | 1,157 | +5 | +0.4% | 2,500 |
| 2024/12/26 | 1,161 | 1,162 | 1,152 | 1,152 | +1 | +0.1% | 1,000 |
| 2024/12/25 | 1,161 | 1,162 | 1,151 | 1,151 | -10 | -0.9% | 8,600 |
| 2024/12/24 | 1,164 | 1,171 | 1,157 | 1,161 | -2 | -0.2% | 2,400 |
| 2024/12/23 | 1,174 | 1,174 | 1,160 | 1,163 | -16 | -1.4% | 900 |
| 2024/12/20 | 1,163 | 1,197 | 1,161 | 1,179 | +19 | +1.6% | 3,700 |
| 2024/12/19 | 1,159 | 1,162 | 1,158 | 1,160 | - | - | 2,200 |
101～
150
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
