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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 500 |
| 2017/05/26 | 1,284 | 1,284 | 1,279 | 1,279 | ±0 | ±0% | 4,000 |
| 2017/05/25 | 1,279 | 1,280 | 1,278 | 1,279 | +1 | +0.1% | 2,800 |
| 2017/05/24 | 1,278 | 1,278 | 1,278 | 1,278 | -1 | -0.1% | 200 |
| 2017/05/23 | 1,279 | 1,279 | 1,278 | 1,279 | -4 | -0.3% | 800 |
| 2017/05/22 | 1,277 | 1,283 | 1,277 | 1,283 | +2 | +0.2% | 1,800 |
| 2017/05/19 | 1,279 | 1,281 | 1,279 | 1,281 | +2 | +0.2% | 600 |
| 2017/05/18 | 1,292 | 1,292 | 1,279 | 1,279 | -9 | -0.7% | 1,000 |
| 2017/05/17 | 1,295 | 1,295 | 1,288 | 1,288 | +5 | +0.4% | 1,300 |
| 2017/05/16 | 1,283 | 1,283 | 1,282 | 1,283 | +8 | +0.6% | 3,900 |
| 2017/05/15 | 1,300 | 1,300 | 1,271 | 1,275 | +4 | +0.3% | 4,000 |
| 2017/05/12 | 1,267 | 1,271 | 1,266 | 1,271 | ±0 | ±0% | 1,800 |
| 2017/05/11 | 1,273 | 1,273 | 1,271 | 1,271 | -1 | -0.1% | 600 |
| 2017/05/10 | 1,271 | 1,272 | 1,271 | 1,272 | +1 | +0.1% | 1,200 |
| 2017/05/09 | 1,274 | 1,276 | 1,271 | 1,271 | -3 | -0.2% | 1,500 |
| 2017/05/08 | 1,278 | 1,278 | 1,272 | 1,274 | +9 | +0.7% | 1,200 |
| 2017/05/02 | 1,265 | 1,265 | 1,265 | 1,265 | +2 | +0.2% | 200 |
| 2017/05/01 | 1,266 | 1,266 | 1,259 | 1,263 | -3 | -0.2% | 2,000 |
| 2017/04/28 | 1,267 | 1,267 | 1,266 | 1,266 | ±0 | ±0% | 600 |
| 2017/04/27 | 1,265 | 1,266 | 1,264 | 1,266 | +1 | +0.1% | 1,600 |
| 2017/04/26 | 1,262 | 1,266 | 1,262 | 1,265 | - | - | 3,400 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 1,260 | 1,265 | 1,260 | 1,262 | +2 | +0.2% | 1,100 |
| 2017/04/21 | 1,260 | 1,260 | 1,260 | 1,260 | +1 | +0.1% | 100 |
| 2017/04/20 | 1,254 | 1,259 | 1,253 | 1,259 | ±0 | ±0% | 1,400 |
| 2017/04/19 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,256 | 1,259 | 1,256 | 1,259 | +3 | +0.2% | 200 |
| 2017/04/17 | 1,256 | 1,257 | 1,256 | 1,256 | ±0 | ±0% | 900 |
| 2017/04/14 | 1,256 | 1,256 | 1,256 | 1,256 | - | - | 100 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,255 | 1,256 | 1,254 | 1,256 | -33 | -2.6% | 900 |
| 2017/04/11 | 1,297 | 1,297 | 1,289 | 1,289 | -3 | -0.2% | 3,000 |
| 2017/04/10 | 1,290 | 1,292 | 1,290 | 1,292 | +11 | +0.9% | 200 |
| 2017/04/07 | 1,270 | 1,281 | 1,270 | 1,281 | ±0 | ±0% | 700 |
| 2017/04/06 | 1,276 | 1,281 | 1,275 | 1,281 | +1 | +0.1% | 700 |
| 2017/04/05 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/04/04 | 1,292 | 1,292 | 1,280 | 1,280 | - | - | 700 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 1,271 | 1,281 | 1,271 | 1,281 | +2 | +0.2% | 1,000 |
| 2017/03/30 | 1,279 | 1,279 | 1,279 | 1,279 | +14 | +1.1% | 100 |
| 2017/03/29 | 1,290 | 1,295 | 1,265 | 1,265 | - | - | 3,200 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,309 | 1,320 | 1,295 | 1,295 | -14 | -1.1% | 4,000 |
| 2017/03/24 | 1,318 | 1,318 | 1,309 | 1,309 | ±0 | ±0% | 500 |
| 2017/03/23 | 1,299 | 1,312 | 1,299 | 1,309 | +12 | +0.9% | 4,000 |
| 2017/03/22 | 1,297 | 1,297 | 1,297 | 1,297 | -13 | -1% | 200 |
| 2017/03/21 | 1,300 | 1,310 | 1,300 | 1,310 | +13 | +1% | 1,100 |
| 2017/03/17 | 1,295 | 1,300 | 1,295 | 1,297 | +2 | +0.2% | 1,500 |
| 2017/03/16 | 1,300 | 1,300 | 1,294 | 1,295 | -5 | -0.4% | 1,300 |
| 2017/03/15 | 1,296 | 1,300 | 1,282 | 1,300 | +4 | +0.3% | 1,800 |
1951～
2000
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 | 119,700円 | +1.6% | +136.1% | 3.34% | 15.55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 | 118,000円 | +1.6% | +7.3% | 2.54% | 16.32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 | 67,000円 | +8.9% | +934.5% | 5.37% | 18.35倍 | 0.99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 | 183,600円 | - | - | 2.02% | 9.22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
