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 |
|---|---|---|---|---|---|---|---|
| 2017/01/04 | 1,221 | 1,232 | 1,218 | 1,221 | -13 | -1.1% | 2,300 |
| 2016/12/30 | 1,224 | 1,234 | 1,221 | 1,234 | +10 | +0.8% | 1,700 |
| 2016/12/29 | 1,223 | 1,224 | 1,223 | 1,224 | +2 | +0.2% | 600 |
| 2016/12/28 | 1,223 | 1,234 | 1,221 | 1,222 | -1 | -0.1% | 1,800 |
| 2016/12/27 | 1,239 | 1,239 | 1,222 | 1,223 | -12 | -1% | 8,600 |
| 2016/12/26 | 1,233 | 1,236 | 1,233 | 1,235 | +2 | +0.2% | 4,900 |
| 2016/12/22 | 1,231 | 1,234 | 1,231 | 1,233 | +2 | +0.2% | 2,000 |
| 2016/12/21 | 1,232 | 1,235 | 1,230 | 1,231 | -6 | -0.5% | 4,600 |
| 2016/12/20 | 1,232 | 1,237 | 1,230 | 1,237 | +5 | +0.4% | 2,200 |
| 2016/12/19 | 1,230 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 2,100 |
| 2016/12/16 | 1,228 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 2,500 |
| 2016/12/15 | 1,230 | 1,230 | 1,228 | 1,230 | +2 | +0.2% | 1,400 |
| 2016/12/14 | 1,228 | 1,258 | 1,228 | 1,228 | ±0 | ±0% | 3,900 |
| 2016/12/13 | 1,260 | 1,260 | 1,228 | 1,228 | -27 | -2.2% | 12,900 |
| 2016/12/12 | 1,251 | 1,259 | 1,251 | 1,255 | +5 | +0.4% | 8,500 |
| 2016/12/09 | 1,251 | 1,251 | 1,238 | 1,250 | -1 | -0.1% | 6,200 |
| 2016/12/08 | 1,247 | 1,256 | 1,247 | 1,251 | +1 | +0.1% | 3,800 |
| 2016/12/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2016/12/06 | 1,245 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 2,800 |
| 2016/12/05 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 100 |
| 2016/12/02 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 1,000 |
| 2016/12/01 | 1,240 | 1,242 | 1,239 | 1,242 | +2 | +0.2% | 1,000 |
| 2016/11/30 | 1,242 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 400 |
| 2016/11/29 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 300 |
| 2016/11/28 | 1,240 | 1,242 | 1,240 | 1,242 | +7 | +0.6% | 1,500 |
| 2016/11/25 | 1,227 | 1,240 | 1,226 | 1,235 | +9 | +0.7% | 2,800 |
| 2016/11/24 | 1,226 | 1,226 | 1,226 | 1,226 | +1 | +0.1% | 100 |
| 2016/11/22 | 1,236 | 1,236 | 1,225 | 1,225 | +17 | +1.4% | 600 |
| 2016/11/21 | 1,200 | 1,210 | 1,200 | 1,208 | ±0 | ±0% | 2,700 |
| 2016/11/18 | 1,201 | 1,212 | 1,201 | 1,208 | +7 | +0.6% | 500 |
| 2016/11/17 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 200 |
| 2016/11/16 | 1,209 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 400 |
| 2016/11/15 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 200 |
| 2016/11/14 | 1,209 | 1,234 | 1,209 | 1,209 | +5 | +0.4% | 3,300 |
| 2016/11/11 | 1,202 | 1,208 | 1,202 | 1,204 | +8 | +0.7% | 500 |
| 2016/11/10 | 1,193 | 1,200 | 1,181 | 1,196 | +16 | +1.4% | 1,200 |
| 2016/11/09 | 1,192 | 1,192 | 1,179 | 1,180 | -18 | -1.5% | 900 |
| 2016/11/08 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 400 |
| 2016/11/07 | 1,205 | 1,209 | 1,198 | 1,198 | -11 | -0.9% | 2,000 |
| 2016/11/04 | 1,205 | 1,209 | 1,205 | 1,209 | +4 | +0.3% | 200 |
| 2016/11/02 | 1,205 | 1,229 | 1,205 | 1,205 | +5 | +0.4% | 500 |
| 2016/11/01 | 1,213 | 1,213 | 1,186 | 1,200 | -12 | -1% | 2,500 |
| 2016/10/31 | 1,240 | 1,240 | 1,212 | 1,212 | -28 | -2.3% | 2,100 |
| 2016/10/28 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 200 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,245 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 1,900 |
| 2016/10/25 | 1,250 | 1,250 | 1,237 | 1,240 | +3 | +0.2% | 1,200 |
| 2016/10/24 | 1,237 | 1,237 | 1,237 | 1,237 | +13 | +1.1% | 100 |
| 2016/10/21 | 1,223 | 1,224 | 1,223 | 1,224 | - | - | 400 |
| 2016/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2051～
2100
件表示中 / 3707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 | 118,900円 | +1.6% | +136.1% | 3.36% | 15.44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 | 118,500円 | +1.6% | +7.3% | 2.53% | 16.39倍 | 1.67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 |
| エスケイ | 93,800円 | +2.5% | +3.1% | 3.30% | 8.63倍 | 1.41倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| オータケ | 184,200円 | - | - | 2.01% | 9.25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 |
| ダイコー通 | 145,400円 | +25.4% | +31.3% | 4.13% | 9.69倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
