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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,159 | 1,160 | 1,159 | 1,159 | -2 | -0.2% | 1,200 |
| 2024/12/16 | 1,155 | 1,163 | 1,155 | 1,161 | -6 | -0.5% | 3,200 |
| 2024/12/13 | 1,177 | 1,177 | 1,158 | 1,167 | -10 | -0.8% | 900 |
| 2024/12/12 | 1,177 | 1,177 | 1,177 | 1,177 | +20 | +1.7% | 100 |
| 2024/12/11 | 1,174 | 1,175 | 1,157 | 1,157 | -17 | -1.4% | 3,200 |
| 2024/12/10 | 1,180 | 1,180 | 1,174 | 1,174 | -7 | -0.6% | 17,800 |
| 2024/12/09 | 1,175 | 1,182 | 1,175 | 1,181 | +10 | +0.9% | 1,800 |
| 2024/12/06 | 1,171 | 1,180 | 1,160 | 1,171 | -1 | -0.1% | 2,800 |
| 2024/12/05 | 1,187 | 1,187 | 1,172 | 1,172 | -1 | -0.1% | 1,200 |
| 2024/12/04 | 1,177 | 1,186 | 1,173 | 1,173 | -3 | -0.3% | 2,400 |
| 2024/12/03 | 1,160 | 1,176 | 1,160 | 1,176 | +22 | +1.9% | 2,700 |
| 2024/12/02 | 1,155 | 1,155 | 1,154 | 1,154 | -1 | -0.1% | 1,600 |
| 2024/11/29 | 1,157 | 1,158 | 1,152 | 1,155 | ±0 | ±0% | 1,300 |
| 2024/11/28 | 1,154 | 1,160 | 1,150 | 1,155 | +1 | +0.1% | 4,000 |
| 2024/11/27 | 1,154 | 1,154 | 1,152 | 1,154 | +10 | +0.9% | 800 |
| 2024/11/26 | 1,139 | 1,144 | 1,139 | 1,144 | +5 | +0.4% | 600 |
| 2024/11/25 | 1,142 | 1,142 | 1,139 | 1,139 | -3 | -0.3% | 2,400 |
| 2024/11/22 | 1,130 | 1,142 | 1,130 | 1,142 | -5 | -0.4% | 700 |
| 2024/11/21 | 1,137 | 1,152 | 1,129 | 1,147 | +10 | +0.9% | 3,700 |
| 2024/11/20 | 1,138 | 1,138 | 1,129 | 1,137 | +8 | +0.7% | 1,700 |
| 2024/11/19 | 1,136 | 1,136 | 1,129 | 1,129 | ±0 | ±0% | 400 |
| 2024/11/18 | 1,127 | 1,129 | 1,127 | 1,129 | +4 | +0.4% | 500 |
| 2024/11/15 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 200 |
| 2024/11/14 | 1,133 | 1,133 | 1,130 | 1,130 | -5 | -0.4% | 700 |
| 2024/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | +15 | +1.3% | 1,000 |
| 2024/11/12 | 1,131 | 1,131 | 1,107 | 1,120 | -11 | -1% | 2,800 |
| 2024/11/11 | 1,138 | 1,138 | 1,130 | 1,131 | -7 | -0.6% | 2,800 |
| 2024/11/08 | 1,153 | 1,154 | 1,110 | 1,138 | -22 | -1.9% | 8,100 |
| 2024/11/07 | 1,168 | 1,170 | 1,157 | 1,160 | -9 | -0.8% | 6,100 |
| 2024/11/06 | 1,181 | 1,181 | 1,169 | 1,169 | -4 | -0.3% | 900 |
| 2024/11/05 | 1,167 | 1,186 | 1,166 | 1,173 | +10 | +0.9% | 1,500 |
| 2024/11/01 | 1,171 | 1,180 | 1,163 | 1,163 | -13 | -1.1% | 1,100 |
| 2024/10/31 | 1,187 | 1,187 | 1,162 | 1,176 | -12 | -1% | 1,100 |
| 2024/10/30 | 1,147 | 1,188 | 1,147 | 1,188 | +38 | +3.3% | 1,600 |
| 2024/10/29 | 1,148 | 1,150 | 1,148 | 1,150 | +2 | +0.2% | 400 |
| 2024/10/28 | 1,152 | 1,166 | 1,143 | 1,148 | -4 | -0.3% | 1,500 |
| 2024/10/25 | 1,161 | 1,161 | 1,152 | 1,152 | -8 | -0.7% | 4,000 |
| 2024/10/24 | 1,157 | 1,160 | 1,157 | 1,160 | ±0 | ±0% | 500 |
| 2024/10/23 | 1,160 | 1,160 | 1,160 | 1,160 | +3 | +0.3% | 300 |
| 2024/10/22 | 1,175 | 1,175 | 1,156 | 1,157 | -25 | -2.1% | 1,000 |
| 2024/10/21 | 1,173 | 1,182 | 1,172 | 1,182 | +8 | +0.7% | 400 |
| 2024/10/18 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 500 |
| 2024/10/17 | 1,170 | 1,188 | 1,170 | 1,174 | -7 | -0.6% | 500 |
| 2024/10/16 | 1,178 | 1,181 | 1,151 | 1,181 | -9 | -0.8% | 1,700 |
| 2024/10/15 | 1,155 | 1,190 | 1,155 | 1,190 | +16 | +1.4% | 2,000 |
| 2024/10/11 | 1,177 | 1,177 | 1,151 | 1,174 | +9 | +0.8% | 500 |
| 2024/10/10 | 1,171 | 1,179 | 1,162 | 1,165 | -6 | -0.5% | 3,300 |
| 2024/10/09 | 1,170 | 1,171 | 1,156 | 1,171 | +20 | +1.7% | 600 |
| 2024/10/08 | 1,179 | 1,179 | 1,151 | 1,151 | -16 | -1.4% | 1,700 |
151～
200
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
