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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,280 | 1,280 | 1,278 | 1,278 | -8 | -0.6% | 1,000 |
| 2024/05/14 | 1,299 | 1,299 | 1,281 | 1,286 | -14 | -1.1% | 3,700 |
| 2024/05/13 | 1,300 | 1,306 | 1,298 | 1,300 | +14 | +1.1% | 2,400 |
| 2024/05/10 | 1,290 | 1,290 | 1,286 | 1,286 | -16 | -1.2% | 700 |
| 2024/05/09 | 1,295 | 1,302 | 1,289 | 1,302 | +5 | +0.4% | 400 |
| 2024/05/08 | 1,299 | 1,303 | 1,297 | 1,297 | -7 | -0.5% | 800 |
| 2024/05/07 | 1,304 | 1,304 | 1,295 | 1,304 | +6 | +0.5% | 600 |
| 2024/05/02 | 1,286 | 1,298 | 1,286 | 1,298 | +10 | +0.8% | 600 |
| 2024/05/01 | 1,288 | 1,288 | 1,285 | 1,288 | ±0 | ±0% | 800 |
| 2024/04/30 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 600 |
| 2024/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | -7 | -0.5% | 600 |
| 2024/04/25 | 1,300 | 1,303 | 1,288 | 1,295 | -1 | -0.1% | 6,400 |
| 2024/04/24 | 1,288 | 1,296 | 1,288 | 1,296 | +9 | +0.7% | 900 |
| 2024/04/23 | 1,280 | 1,287 | 1,280 | 1,287 | +9 | +0.7% | 400 |
| 2024/04/22 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 300 |
| 2024/04/19 | 1,280 | 1,281 | 1,277 | 1,278 | -2 | -0.2% | 600 |
| 2024/04/18 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,288 | 1,299 | 1,280 | 1,280 | -10 | -0.8% | 600 |
| 2024/04/16 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 400 |
| 2024/04/15 | 1,299 | 1,299 | 1,291 | 1,291 | -11 | -0.8% | 200 |
| 2024/04/12 | 1,291 | 1,302 | 1,289 | 1,302 | +9 | +0.7% | 1,000 |
| 2024/04/11 | 1,293 | 1,302 | 1,293 | 1,293 | -2 | -0.2% | 1,000 |
| 2024/04/10 | 1,299 | 1,299 | 1,295 | 1,295 | -4 | -0.3% | 3,300 |
| 2024/04/09 | 1,278 | 1,302 | 1,277 | 1,299 | +25 | +2% | 1,700 |
| 2024/04/08 | 1,272 | 1,274 | 1,272 | 1,274 | -1 | -0.1% | 2,500 |
| 2024/04/05 | 1,279 | 1,279 | 1,273 | 1,275 | -3 | -0.2% | 1,800 |
| 2024/04/04 | 1,278 | 1,278 | 1,278 | 1,278 | +6 | +0.5% | 500 |
| 2024/04/03 | 1,270 | 1,273 | 1,270 | 1,272 | -11 | -0.9% | 800 |
| 2024/04/02 | 1,290 | 1,290 | 1,283 | 1,283 | -15 | -1.2% | 800 |
| 2024/04/01 | 1,297 | 1,298 | 1,292 | 1,298 | +6 | +0.5% | 700 |
| 2024/03/29 | 1,263 | 1,292 | 1,263 | 1,292 | - | - | 4,600 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 1,299 | 1,313 | 1,296 | 1,313 | +13 | +1% | 3,600 |
| 2024/03/26 | 1,299 | 1,300 | 1,294 | 1,300 | +7 | +0.5% | 4,100 |
| 2024/03/25 | 1,305 | 1,323 | 1,289 | 1,293 | -9 | -0.7% | 6,200 |
| 2024/03/22 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 500 |
| 2024/03/21 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 700 |
| 2024/03/19 | 1,308 | 1,308 | 1,293 | 1,300 | -26 | -2% | 1,800 |
| 2024/03/18 | 1,298 | 1,326 | 1,298 | 1,326 | +27 | +2.1% | 1,300 |
| 2024/03/15 | 1,306 | 1,306 | 1,299 | 1,299 | -21 | -1.6% | 300 |
| 2024/03/14 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
| 2024/03/13 | 1,327 | 1,327 | 1,327 | 1,327 | +29 | +2.2% | 100 |
| 2024/03/12 | 1,298 | 1,298 | 1,298 | 1,298 | -5 | -0.4% | 200 |
| 2024/03/11 | 1,305 | 1,330 | 1,303 | 1,303 | -32 | -2.4% | 3,600 |
| 2024/03/08 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
| 2024/03/07 | 1,340 | 1,340 | 1,300 | 1,330 | -11 | -0.8% | 1,900 |
| 2024/03/06 | 1,348 | 1,348 | 1,341 | 1,341 | -20 | -1.5% | 1,200 |
| 2024/03/05 | 1,352 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 1,500 |
| 2024/03/04 | 1,352 | 1,360 | 1,352 | 1,360 | +8 | +0.6% | 400 |
| 2024/03/01 | 1,352 | 1,352 | 1,352 | 1,352 | -13 | -1% | 200 |
251～
300
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 | 119,500円 | +1.6% | +136.1% | 3.35% | 15.52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 | 117,300円 | +1.6% | +7.3% | 2.56% | 16.22倍 | 1.65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 | 63,000円 | +8.9% | +934.5% | 5.71% | 17.25倍 | 0.93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 | 183,800円 | - | - | 2.01% | 9.23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 | 43,900円 | +9.3% | +388.0% | 1.14% | 60.64倍 | 0.59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
