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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,392 | 1,392 | 1,364 | 1,366 | -34 | -2.4% | 1,100 |
| 2017/08/14 | 1,336 | 1,400 | 1,331 | 1,400 | -22 | -1.5% | 6,600 |
| 2017/08/10 | 1,380 | 1,422 | 1,366 | 1,422 | +42 | +3% | 6,200 |
| 2017/08/09 | 1,378 | 1,391 | 1,361 | 1,380 | -27 | -1.9% | 6,000 |
| 2017/08/08 | 1,402 | 1,407 | 1,400 | 1,407 | -5 | -0.4% | 7,400 |
| 2017/08/07 | 1,400 | 1,421 | 1,400 | 1,412 | +11 | +0.8% | 2,000 |
| 2017/08/04 | 1,430 | 1,430 | 1,400 | 1,401 | -29 | -2% | 9,800 |
| 2017/08/03 | 1,434 | 1,439 | 1,430 | 1,430 | - | - | 400 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,422 | 1,422 | 1,407 | 1,419 | -16 | -1.1% | 1,500 |
| 2017/07/31 | 1,435 | 1,435 | 1,423 | 1,435 | ±0 | ±0% | 2,500 |
| 2017/07/28 | 1,439 | 1,449 | 1,435 | 1,435 | +1 | +0.1% | 3,800 |
| 2017/07/27 | 1,438 | 1,439 | 1,434 | 1,434 | +7 | +0.5% | 1,400 |
| 2017/07/26 | 1,426 | 1,447 | 1,424 | 1,427 | +9 | +0.6% | 3,400 |
| 2017/07/25 | 1,410 | 1,429 | 1,410 | 1,418 | +11 | +0.8% | 2,800 |
| 2017/07/24 | 1,397 | 1,407 | 1,397 | 1,407 | +10 | +0.7% | 500 |
| 2017/07/21 | 1,396 | 1,407 | 1,396 | 1,397 | +1 | +0.1% | 300 |
| 2017/07/20 | 1,400 | 1,406 | 1,395 | 1,396 | +1 | +0.1% | 1,500 |
| 2017/07/19 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,200 |
| 2017/07/18 | 1,410 | 1,414 | 1,397 | 1,400 | +33 | +2.4% | 8,300 |
| 2017/07/14 | 1,367 | 1,367 | 1,367 | 1,367 | +14 | +1% | 400 |
| 2017/07/13 | 1,355 | 1,355 | 1,352 | 1,353 | -26 | -1.9% | 1,300 |
| 2017/07/12 | 1,385 | 1,385 | 1,360 | 1,379 | -1 | -0.1% | 13,000 |
| 2017/07/11 | 1,376 | 1,389 | 1,376 | 1,380 | +9 | +0.7% | 11,200 |
| 2017/07/10 | 1,354 | 1,372 | 1,354 | 1,371 | +19 | +1.4% | 5,700 |
| 2017/07/07 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 100 |
| 2017/07/06 | 1,349 | 1,351 | 1,340 | 1,351 | +2 | +0.1% | 6,300 |
| 2017/07/05 | 1,356 | 1,356 | 1,342 | 1,349 | ±0 | ±0% | 3,100 |
| 2017/07/04 | 1,345 | 1,350 | 1,345 | 1,349 | +19 | +1.4% | 2,000 |
| 2017/07/03 | 1,330 | 1,330 | 1,330 | 1,330 | +3 | +0.2% | 100 |
| 2017/06/30 | 1,340 | 1,340 | 1,327 | 1,327 | -8 | -0.6% | 1,800 |
| 2017/06/29 | 1,334 | 1,335 | 1,334 | 1,335 | +11 | +0.8% | 700 |
| 2017/06/28 | 1,324 | 1,325 | 1,320 | 1,324 | +9 | +0.7% | 1,500 |
| 2017/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 200 |
| 2017/06/26 | 1,310 | 1,310 | 1,310 | 1,310 | +4 | +0.3% | 200 |
| 2017/06/23 | 1,310 | 1,315 | 1,305 | 1,306 | +4 | +0.3% | 1,100 |
| 2017/06/22 | 1,301 | 1,302 | 1,301 | 1,302 | +2 | +0.2% | 300 |
| 2017/06/21 | 1,297 | 1,300 | 1,295 | 1,300 | +6 | +0.5% | 800 |
| 2017/06/20 | 1,287 | 1,306 | 1,287 | 1,294 | +6 | +0.5% | 3,100 |
| 2017/06/19 | 1,289 | 1,289 | 1,288 | 1,288 | +7 | +0.5% | 700 |
| 2017/06/16 | 1,281 | 1,281 | 1,281 | 1,281 | +2 | +0.2% | 300 |
| 2017/06/15 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 100 |
| 2017/06/14 | 1,290 | 1,290 | 1,279 | 1,279 | -6 | -0.5% | 2,700 |
| 2017/06/13 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 600 |
| 2017/06/12 | 1,279 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 700 |
| 2017/06/09 | 1,279 | 1,279 | 1,279 | 1,279 | -7 | -0.5% | 500 |
| 2017/06/08 | 1,289 | 1,289 | 1,286 | 1,286 | -3 | -0.2% | 300 |
| 2017/06/07 | 1,289 | 1,289 | 1,289 | 1,289 | -1 | -0.1% | 100 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2017/06/05 | 1,319 | 1,319 | 1,283 | 1,290 | ±0 | ±0% | 1,000 |
1951～
2000
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
