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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,578 | 1,616 | 1,562 | 1,564 | -54 | -3.3% | 6,700 |
| 2018/03/19 | 1,650 | 1,650 | 1,595 | 1,618 | -32 | -1.9% | 6,900 |
| 2018/03/16 | 1,654 | 1,660 | 1,638 | 1,650 | +7 | +0.4% | 5,600 |
| 2018/03/15 | 1,649 | 1,649 | 1,631 | 1,643 | +9 | +0.6% | 1,700 |
| 2018/03/14 | 1,632 | 1,642 | 1,632 | 1,634 | +7 | +0.4% | 3,900 |
| 2018/03/13 | 1,626 | 1,629 | 1,626 | 1,627 | +6 | +0.4% | 1,100 |
| 2018/03/12 | 1,620 | 1,621 | 1,605 | 1,621 | +21 | +1.3% | 1,000 |
| 2018/03/09 | 1,645 | 1,645 | 1,600 | 1,600 | -45 | -2.7% | 2,300 |
| 2018/03/08 | 1,625 | 1,653 | 1,625 | 1,645 | +40 | +2.5% | 2,300 |
| 2018/03/07 | 1,624 | 1,641 | 1,605 | 1,605 | -16 | -1% | 1,300 |
| 2018/03/06 | 1,642 | 1,642 | 1,621 | 1,621 | -34 | -2.1% | 900 |
| 2018/03/05 | 1,655 | 1,655 | 1,652 | 1,655 | -2 | -0.1% | 4,400 |
| 2018/03/02 | 1,651 | 1,691 | 1,631 | 1,657 | -34 | -2% | 7,100 |
| 2018/03/01 | 1,711 | 1,730 | 1,670 | 1,691 | +60 | +3.7% | 24,400 |
| 2018/02/28 | 1,620 | 1,642 | 1,620 | 1,631 | +41 | +2.6% | 8,400 |
| 2018/02/27 | 1,591 | 1,608 | 1,590 | 1,590 | +5 | +0.3% | 2,700 |
| 2018/02/26 | 1,570 | 1,589 | 1,570 | 1,585 | +23 | +1.5% | 800 |
| 2018/02/23 | 1,589 | 1,589 | 1,560 | 1,562 | +4 | +0.3% | 600 |
| 2018/02/22 | 1,568 | 1,568 | 1,558 | 1,558 | - | - | 200 |
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 1,558 | 1,558 | 1,558 | 1,558 | -36 | -2.3% | 100 |
| 2018/02/19 | 1,594 | 1,594 | 1,594 | 1,594 | -1 | -0.1% | 1,000 |
| 2018/02/16 | 1,602 | 1,602 | 1,595 | 1,595 | -1 | -0.1% | 3,200 |
| 2018/02/15 | 1,626 | 1,626 | 1,596 | 1,596 | +10 | +0.6% | 2,600 |
| 2018/02/14 | 1,565 | 1,586 | 1,565 | 1,586 | - | - | 1,900 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 1,560 | 1,560 | 1,550 | 1,551 | -49 | -3.1% | 2,800 |
| 2018/02/08 | 1,570 | 1,610 | 1,560 | 1,600 | +40 | +2.6% | 1,200 |
| 2018/02/07 | 1,552 | 1,561 | 1,552 | 1,560 | +48 | +3.2% | 3,700 |
| 2018/02/06 | 1,503 | 1,570 | 1,502 | 1,512 | -136 | -8.3% | 4,300 |
| 2018/02/05 | 1,660 | 1,664 | 1,613 | 1,648 | +18 | +1.1% | 3,600 |
| 2018/02/02 | 1,690 | 1,690 | 1,630 | 1,630 | -60 | -3.6% | 3,400 |
| 2018/02/01 | 1,714 | 1,714 | 1,690 | 1,690 | -24 | -1.4% | 4,200 |
| 2018/01/31 | 1,740 | 1,745 | 1,668 | 1,714 | -26 | -1.5% | 4,000 |
| 2018/01/30 | 1,699 | 1,740 | 1,699 | 1,740 | +50 | +3% | 5,800 |
| 2018/01/29 | 1,681 | 1,690 | 1,679 | 1,690 | +16 | +1% | 2,900 |
| 2018/01/26 | 1,665 | 1,674 | 1,665 | 1,674 | +14 | +0.8% | 3,200 |
| 2018/01/25 | 1,659 | 1,663 | 1,640 | 1,660 | +24 | +1.5% | 5,700 |
| 2018/01/24 | 1,636 | 1,645 | 1,635 | 1,636 | -4 | -0.2% | 2,600 |
| 2018/01/23 | 1,625 | 1,640 | 1,625 | 1,640 | +17 | +1% | 3,200 |
| 2018/01/22 | 1,610 | 1,623 | 1,610 | 1,623 | +18 | +1.1% | 3,200 |
| 2018/01/19 | 1,599 | 1,607 | 1,599 | 1,605 | +5 | +0.3% | 3,900 |
| 2018/01/18 | 1,593 | 1,600 | 1,593 | 1,600 | +14 | +0.9% | 4,400 |
| 2018/01/17 | 1,585 | 1,590 | 1,585 | 1,586 | +6 | +0.4% | 6,600 |
| 2018/01/16 | 1,580 | 1,588 | 1,580 | 1,580 | +1 | +0.1% | 3,800 |
| 2018/01/15 | 1,575 | 1,579 | 1,575 | 1,579 | +18 | +1.2% | 1,300 |
| 2018/01/12 | 1,563 | 1,580 | 1,561 | 1,561 | -1 | -0.1% | 6,300 |
| 2018/01/11 | 1,554 | 1,570 | 1,554 | 1,562 | ±0 | ±0% | 2,600 |
| 2018/01/10 | 1,550 | 1,563 | 1,550 | 1,562 | +16 | +1% | 5,000 |
| 2018/01/09 | 1,538 | 1,550 | 1,538 | 1,546 | +13 | +0.8% | 6,500 |
1751～
1800
件表示中 / 3705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 | 120,200円 | +1.6% | +136.1% | 3.33% | 15.61倍 | 0.28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 |
| タビオ | 117,900円 | +1.6% | +7.3% | 2.54% | 16.30倍 | 1.66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 |
| リリカラ | 65,600円 | +8.9% | +934.5% | 5.49% | 17.96倍 | 0.97倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| オータケ | 182,400円 | - | - | 2.03% | 9.16倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| タカショー | 41,200円 | +9.3% | +388.0% | 1.21% | 56.91倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
