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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 800 |
| 2018/08/17 | 1,405 | 1,420 | 1,405 | 1,420 | +11 | +0.8% | 400 |
| 2018/08/16 | 1,439 | 1,439 | 1,409 | 1,409 | -30 | -2.1% | 400 |
| 2018/08/15 | 1,439 | 1,439 | 1,439 | 1,439 | +2 | +0.1% | 100 |
| 2018/08/14 | 1,420 | 1,444 | 1,420 | 1,437 | +32 | +2.3% | 300 |
| 2018/08/13 | 1,451 | 1,451 | 1,405 | 1,405 | -61 | -4.2% | 800 |
| 2018/08/10 | 1,473 | 1,473 | 1,466 | 1,466 | -8 | -0.5% | 2,300 |
| 2018/08/09 | 1,478 | 1,478 | 1,474 | 1,474 | -6 | -0.4% | 200 |
| 2018/08/08 | 1,480 | 1,480 | 1,480 | 1,480 | -16 | -1.1% | 100 |
| 2018/08/07 | 1,481 | 1,496 | 1,481 | 1,496 | +15 | +1% | 300 |
| 2018/08/06 | 1,509 | 1,509 | 1,466 | 1,481 | -37 | -2.4% | 3,500 |
| 2018/08/03 | 1,467 | 1,518 | 1,467 | 1,518 | +52 | +3.5% | 300 |
| 2018/08/02 | 1,464 | 1,466 | 1,464 | 1,466 | -18 | -1.2% | 500 |
| 2018/08/01 | 1,503 | 1,503 | 1,484 | 1,484 | - | - | 400 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/27 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 100 |
| 2018/07/26 | 1,525 | 1,530 | 1,509 | 1,509 | -11 | -0.7% | 4,000 |
| 2018/07/25 | 1,497 | 1,540 | 1,497 | 1,520 | +24 | +1.6% | 500 |
| 2018/07/24 | 1,496 | 1,496 | 1,496 | 1,496 | +6 | +0.4% | 100 |
| 2018/07/23 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2018/07/20 | 1,495 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 300 |
| 2018/07/19 | 1,510 | 1,510 | 1,495 | 1,495 | - | - | 600 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,493 | 1,493 | 1,493 | 1,493 | +5 | +0.3% | 100 |
| 2018/07/12 | 1,535 | 1,535 | 1,488 | 1,488 | -47 | -3.1% | 3,000 |
| 2018/07/11 | 1,540 | 1,541 | 1,535 | 1,535 | ±0 | ±0% | 13,500 |
| 2018/07/10 | 1,503 | 1,535 | 1,501 | 1,535 | +38 | +2.5% | 5,300 |
| 2018/07/09 | 1,468 | 1,497 | 1,468 | 1,497 | +24 | +1.6% | 3,000 |
| 2018/07/06 | 1,472 | 1,475 | 1,472 | 1,473 | -1 | -0.1% | 600 |
| 2018/07/05 | 1,471 | 1,474 | 1,468 | 1,474 | +6 | +0.4% | 1,400 |
| 2018/07/04 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
| 2018/07/03 | 1,464 | 1,468 | 1,464 | 1,468 | +4 | +0.3% | 1,400 |
| 2018/07/02 | 1,464 | 1,464 | 1,464 | 1,464 | ±0 | ±0% | 400 |
| 2018/06/29 | 1,464 | 1,464 | 1,464 | 1,464 | +2 | +0.1% | 200 |
| 2018/06/28 | 1,469 | 1,469 | 1,462 | 1,462 | - | - | 500 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,493 | 1,493 | 1,474 | 1,474 | -15 | -1% | 3,000 |
| 2018/06/25 | 1,489 | 1,489 | 1,487 | 1,489 | +5 | +0.3% | 700 |
| 2018/06/22 | 1,482 | 1,484 | 1,482 | 1,484 | -9 | -0.6% | 700 |
| 2018/06/21 | 1,482 | 1,493 | 1,482 | 1,493 | +13 | +0.9% | 900 |
| 2018/06/20 | 1,492 | 1,492 | 1,479 | 1,480 | +1 | +0.1% | 400 |
| 2018/06/19 | 1,480 | 1,493 | 1,479 | 1,479 | +1 | +0.1% | 400 |
| 2018/06/18 | 1,488 | 1,497 | 1,478 | 1,478 | -10 | -0.7% | 9,400 |
| 2018/06/15 | 1,488 | 1,488 | 1,487 | 1,488 | -2 | -0.1% | 400 |
| 2018/06/14 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 700 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 1,496 | 1,498 | 1,490 | 1,490 | -2 | -0.1% | 1,200 |
| 2018/06/11 | 1,491 | 1,497 | 1,491 | 1,492 | +1 | +0.1% | 2,800 |
1701～
1750
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
