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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 1,302 | 1,329 | 1,302 | 1,329 | +10 | +0.8% | 800 |
| 2018/10/31 | 1,313 | 1,320 | 1,312 | 1,319 | +6 | +0.5% | 500 |
| 2018/10/30 | 1,336 | 1,336 | 1,312 | 1,313 | -37 | -2.7% | 1,500 |
| 2018/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | +18 | +1.4% | 500 |
| 2018/10/26 | 1,336 | 1,336 | 1,332 | 1,332 | -13 | -1% | 400 |
| 2018/10/25 | 1,359 | 1,359 | 1,345 | 1,345 | - | - | 3,500 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 1,359 | 1,359 | 1,359 | 1,359 | +14 | +1% | 100 |
| 2018/10/22 | 1,347 | 1,377 | 1,341 | 1,345 | -17 | -1.2% | 12,900 |
| 2018/10/19 | 1,362 | 1,362 | 1,362 | 1,362 | -8 | -0.6% | 100 |
| 2018/10/18 | 1,356 | 1,370 | 1,351 | 1,370 | -10 | -0.7% | 1,100 |
| 2018/10/17 | 1,362 | 1,392 | 1,362 | 1,380 | +18 | +1.3% | 600 |
| 2018/10/16 | 1,384 | 1,384 | 1,362 | 1,362 | -44 | -3.1% | 600 |
| 2018/10/15 | 1,379 | 1,409 | 1,360 | 1,406 | +27 | +2% | 1,900 |
| 2018/10/12 | 1,379 | 1,379 | 1,319 | 1,379 | ±0 | ±0% | 5,000 |
| 2018/10/11 | 1,379 | 1,379 | 1,370 | 1,379 | ±0 | ±0% | 700 |
| 2018/10/10 | 1,388 | 1,388 | 1,365 | 1,379 | - | - | 3,400 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 400 |
| 2018/10/04 | 1,409 | 1,409 | 1,388 | 1,388 | ±0 | ±0% | 500 |
| 2018/10/03 | 1,413 | 1,413 | 1,383 | 1,388 | -25 | -1.8% | 1,500 |
| 2018/10/02 | 1,402 | 1,413 | 1,402 | 1,413 | ±0 | ±0% | 800 |
| 2018/10/01 | 1,413 | 1,413 | 1,413 | 1,413 | ±0 | ±0% | 300 |
| 2018/09/28 | 1,413 | 1,413 | 1,413 | 1,413 | -24 | -1.7% | 100 |
| 2018/09/27 | 1,437 | 1,438 | 1,437 | 1,437 | ±0 | ±0% | 900 |
| 2018/09/26 | 1,437 | 1,437 | 1,437 | 1,437 | +5 | +0.3% | 2,300 |
| 2018/09/25 | 1,415 | 1,454 | 1,415 | 1,432 | - | - | 1,200 |
| 2018/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/20 | 1,421 | 1,427 | 1,414 | 1,414 | -7 | -0.5% | 1,800 |
| 2018/09/19 | 1,420 | 1,421 | 1,420 | 1,421 | +5 | +0.4% | 200 |
| 2018/09/18 | 1,410 | 1,441 | 1,410 | 1,416 | +6 | +0.4% | 2,900 |
| 2018/09/14 | 1,410 | 1,410 | 1,409 | 1,410 | ±0 | ±0% | 400 |
| 2018/09/13 | 1,409 | 1,410 | 1,391 | 1,410 | +1 | +0.1% | 600 |
| 2018/09/12 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 200 |
| 2018/09/11 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 3,400 |
| 2018/09/10 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 500 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 1,421 | 1,421 | 1,394 | 1,394 | -41 | -2.9% | 1,300 |
| 2018/09/05 | 1,435 | 1,435 | 1,435 | 1,435 | -20 | -1.4% | 200 |
| 2018/09/04 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 300 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 1,449 | 1,455 | 1,429 | 1,455 | +10 | +0.7% | 1,600 |
| 2018/08/29 | 1,431 | 1,445 | 1,431 | 1,445 | +19 | +1.3% | 4,200 |
| 2018/08/28 | 1,415 | 1,426 | 1,415 | 1,426 | +21 | +1.5% | 600 |
| 2018/08/27 | 1,416 | 1,416 | 1,405 | 1,405 | +4 | +0.3% | 1,700 |
| 2018/08/24 | 1,415 | 1,415 | 1,398 | 1,401 | -14 | -1% | 3,400 |
| 2018/08/23 | 1,415 | 1,415 | 1,415 | 1,415 | -15 | -1% | 500 |
| 2018/08/22 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2018/08/21 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
1651～
1700
件表示中 / 3759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 | 125,000円 | +1.6% | +136.1% | 3.20% | 16.38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 |
| 中山福 | 41,800円 | -2.3% | +58.9% | 2.39% | 14.75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 |
| ヤマシタヘルケア | 328,500円 | +4.9% | -30.5% | 2.13% | 23.57倍 | 0.93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 | 81,400円 | +0.4% | -39.5% | 3.81% | 12.90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 | 57,500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 |
市場注目の銘柄
チャート関連のコラム
