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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,161 | 1,173 | 1,157 | 1,167 | -3 | -0.3% | 1,500 |
| 2024/10/04 | 1,165 | 1,170 | 1,156 | 1,170 | -2 | -0.2% | 900 |
| 2024/10/03 | 1,159 | 1,178 | 1,152 | 1,172 | - | - | 6,800 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,136 | 1,142 | 1,136 | 1,138 | +6 | +0.5% | 400 |
| 2024/09/30 | 1,129 | 1,132 | 1,129 | 1,132 | -6 | -0.5% | 400 |
| 2024/09/27 | 1,140 | 1,140 | 1,138 | 1,138 | -14 | -1.2% | 200 |
| 2024/09/26 | 1,154 | 1,159 | 1,145 | 1,152 | -7 | -0.6% | 8,100 |
| 2024/09/25 | 1,147 | 1,159 | 1,147 | 1,159 | +14 | +1.2% | 1,400 |
| 2024/09/24 | 1,182 | 1,182 | 1,130 | 1,145 | -7 | -0.6% | 3,800 |
| 2024/09/20 | 1,145 | 1,152 | 1,145 | 1,152 | +15 | +1.3% | 500 |
| 2024/09/19 | 1,142 | 1,142 | 1,133 | 1,137 | ±0 | ±0% | 1,600 |
| 2024/09/18 | 1,137 | 1,137 | 1,137 | 1,137 | -8 | -0.7% | 200 |
| 2024/09/17 | 1,147 | 1,147 | 1,145 | 1,145 | -5 | -0.4% | 200 |
| 2024/09/13 | 1,134 | 1,150 | 1,133 | 1,150 | +16 | +1.4% | 700 |
| 2024/09/12 | 1,147 | 1,147 | 1,134 | 1,134 | -13 | -1.1% | 300 |
| 2024/09/11 | 1,129 | 1,147 | 1,129 | 1,147 | +25 | +2.2% | 800 |
| 2024/09/10 | 1,156 | 1,156 | 1,122 | 1,122 | -37 | -3.2% | 3,500 |
| 2024/09/09 | 1,123 | 1,159 | 1,123 | 1,159 | +24 | +2.1% | 1,400 |
| 2024/09/06 | 1,136 | 1,137 | 1,133 | 1,135 | -5 | -0.4% | 900 |
| 2024/09/05 | 1,130 | 1,170 | 1,130 | 1,140 | -1 | -0.1% | 1,900 |
| 2024/09/04 | 1,152 | 1,152 | 1,141 | 1,141 | -15 | -1.3% | 1,800 |
| 2024/09/03 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 200 |
| 2024/09/02 | 1,156 | 1,170 | 1,156 | 1,156 | -5 | -0.4% | 1,000 |
| 2024/08/30 | 1,148 | 1,170 | 1,148 | 1,161 | +13 | +1.1% | 7,000 |
| 2024/08/29 | 1,140 | 1,148 | 1,140 | 1,148 | -5 | -0.4% | 900 |
| 2024/08/28 | 1,139 | 1,153 | 1,134 | 1,153 | +14 | +1.2% | 3,300 |
| 2024/08/27 | 1,134 | 1,142 | 1,134 | 1,139 | +4 | +0.4% | 1,700 |
| 2024/08/26 | 1,144 | 1,144 | 1,132 | 1,135 | -11 | -1% | 1,500 |
| 2024/08/23 | 1,140 | 1,146 | 1,135 | 1,146 | +6 | +0.5% | 3,600 |
| 2024/08/22 | 1,137 | 1,145 | 1,132 | 1,140 | +3 | +0.3% | 2,800 |
| 2024/08/21 | 1,135 | 1,146 | 1,135 | 1,137 | -4 | -0.4% | 600 |
| 2024/08/20 | 1,132 | 1,146 | 1,132 | 1,141 | +10 | +0.9% | 2,100 |
| 2024/08/19 | 1,162 | 1,162 | 1,130 | 1,131 | -24 | -2.1% | 2,400 |
| 2024/08/16 | 1,161 | 1,161 | 1,155 | 1,155 | -2 | -0.2% | 2,400 |
| 2024/08/15 | 1,150 | 1,158 | 1,150 | 1,157 | -4 | -0.3% | 1,600 |
| 2024/08/14 | 1,160 | 1,161 | 1,160 | 1,161 | +1 | +0.1% | 3,700 |
| 2024/08/13 | 1,160 | 1,160 | 1,141 | 1,160 | +28 | +2.5% | 2,300 |
| 2024/08/09 | 1,156 | 1,156 | 1,132 | 1,132 | +11 | +1% | 200 |
| 2024/08/08 | 1,120 | 1,121 | 1,120 | 1,121 | +20 | +1.8% | 700 |
| 2024/08/07 | 1,092 | 1,147 | 1,092 | 1,101 | +19 | +1.8% | 800 |
| 2024/08/06 | 1,080 | 1,100 | 1,080 | 1,082 | +2 | +0.2% | 600 |
| 2024/08/05 | 1,150 | 1,150 | 1,080 | 1,080 | -130 | -10.7% | 8,800 |
| 2024/08/02 | 1,234 | 1,234 | 1,210 | 1,210 | -34 | -2.7% | 2,100 |
| 2024/08/01 | 1,245 | 1,245 | 1,244 | 1,244 | -27 | -2.1% | 300 |
| 2024/07/31 | 1,245 | 1,271 | 1,245 | 1,271 | +27 | +2.2% | 800 |
| 2024/07/30 | 1,264 | 1,265 | 1,244 | 1,244 | -20 | -1.6% | 1,900 |
| 2024/07/29 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 400 |
| 2024/07/26 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 200 |
| 2024/07/25 | 1,281 | 1,281 | 1,264 | 1,264 | -12 | -0.9% | 6,400 |
201～
250
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
