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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 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 |
| 2018/01/05 | 1,519 | 1,533 | 1,519 | 1,533 | +13 | +0.9% | 4,400 |
| 2018/01/04 | 1,490 | 1,524 | 1,490 | 1,520 | +33 | +2.2% | 1,900 |
| 2017/12/29 | 1,486 | 1,488 | 1,486 | 1,487 | +1 | +0.1% | 900 |
| 2017/12/28 | 1,475 | 1,486 | 1,475 | 1,486 | +3 | +0.2% | 3,400 |
| 2017/12/27 | 1,525 | 1,525 | 1,483 | 1,483 | -37 | -2.4% | 8,500 |
| 2017/12/26 | 1,500 | 1,520 | 1,497 | 1,520 | +28 | +1.9% | 10,100 |
| 2017/12/25 | 1,478 | 1,498 | 1,478 | 1,492 | +15 | +1% | 3,400 |
| 2017/12/22 | 1,475 | 1,478 | 1,468 | 1,477 | +2 | +0.1% | 3,700 |
| 2017/12/21 | 1,474 | 1,476 | 1,467 | 1,475 | ±0 | ±0% | 9,700 |
| 2017/12/20 | 1,470 | 1,475 | 1,470 | 1,475 | +5 | +0.3% | 3,500 |
| 2017/12/19 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 600 |
| 2017/12/18 | 1,476 | 1,476 | 1,460 | 1,470 | -11 | -0.7% | 4,100 |
| 2017/12/15 | 1,474 | 1,481 | 1,455 | 1,481 | +7 | +0.5% | 5,200 |
| 2017/12/14 | 1,470 | 1,478 | 1,470 | 1,474 | +14 | +1% | 3,000 |
| 2017/12/13 | 1,483 | 1,483 | 1,460 | 1,460 | -22 | -1.5% | 1,100 |
| 2017/12/12 | 1,480 | 1,486 | 1,469 | 1,482 | +11 | +0.7% | 21,600 |
| 2017/12/11 | 1,445 | 1,471 | 1,442 | 1,471 | +30 | +2.1% | 13,800 |
| 2017/12/08 | 1,440 | 1,443 | 1,440 | 1,441 | +1 | +0.1% | 5,500 |
| 2017/12/07 | 1,437 | 1,443 | 1,437 | 1,440 | +3 | +0.2% | 3,400 |
| 2017/12/06 | 1,440 | 1,440 | 1,437 | 1,437 | ±0 | ±0% | 1,600 |
| 2017/12/05 | 1,441 | 1,441 | 1,435 | 1,437 | -4 | -0.3% | 1,500 |
| 2017/12/04 | 1,443 | 1,443 | 1,438 | 1,441 | -2 | -0.1% | 2,100 |
| 2017/12/01 | 1,448 | 1,448 | 1,443 | 1,443 | -5 | -0.3% | 1,800 |
| 2017/11/30 | 1,443 | 1,448 | 1,442 | 1,448 | +4 | +0.3% | 1,100 |
| 2017/11/29 | 1,446 | 1,446 | 1,444 | 1,444 | -1 | -0.1% | 700 |
| 2017/11/28 | 1,446 | 1,446 | 1,445 | 1,445 | +3 | +0.2% | 1,900 |
| 2017/11/27 | 1,442 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 2,700 |
| 2017/11/24 | 1,436 | 1,442 | 1,435 | 1,442 | +7 | +0.5% | 1,800 |
| 2017/11/22 | 1,423 | 1,435 | 1,423 | 1,435 | +12 | +0.8% | 600 |
| 2017/11/21 | 1,425 | 1,425 | 1,423 | 1,423 | +3 | +0.2% | 600 |
| 2017/11/20 | 1,416 | 1,420 | 1,415 | 1,420 | +5 | +0.4% | 900 |
| 2017/11/17 | 1,415 | 1,415 | 1,415 | 1,415 | +1 | +0.1% | 700 |
| 2017/11/16 | 1,420 | 1,420 | 1,414 | 1,414 | -6 | -0.4% | 1,100 |
| 2017/11/15 | 1,428 | 1,428 | 1,420 | 1,420 | -18 | -1.3% | 1,100 |
| 2017/11/14 | 1,437 | 1,438 | 1,424 | 1,438 | +2 | +0.1% | 3,700 |
| 2017/11/13 | 1,448 | 1,448 | 1,436 | 1,436 | -14 | -1% | 1,000 |
| 2017/11/10 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 2,300 |
| 2017/11/09 | 1,450 | 1,452 | 1,440 | 1,450 | ±0 | ±0% | 1,700 |
| 2017/11/08 | 1,450 | 1,450 | 1,440 | 1,450 | +15 | +1% | 1,200 |
| 2017/11/07 | 1,444 | 1,444 | 1,433 | 1,435 | -12 | -0.8% | 700 |
| 2017/11/06 | 1,438 | 1,447 | 1,438 | 1,447 | +9 | +0.6% | 800 |
| 2017/11/02 | 1,434 | 1,438 | 1,421 | 1,438 | -11 | -0.8% | 2,100 |
| 2017/11/01 | 1,441 | 1,449 | 1,438 | 1,449 | - | - | 2,400 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 1,450 | 1,453 | 1,441 | 1,453 | -7 | -0.5% | 2,200 |
| 2017/10/27 | 1,458 | 1,461 | 1,453 | 1,460 | +2 | +0.1% | 1,800 |
1851～
1900
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
