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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,283 | 1,283 | 1,275 | 1,276 | -13 | -1% | 400 |
| 2024/07/23 | 1,278 | 1,298 | 1,273 | 1,289 | +3 | +0.2% | 2,200 |
| 2024/07/22 | 1,280 | 1,286 | 1,278 | 1,286 | +6 | +0.5% | 1,400 |
| 2024/07/19 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,281 | 1,281 | 1,280 | 1,280 | -3 | -0.2% | 200 |
| 2024/07/17 | 1,283 | 1,283 | 1,283 | 1,283 | -5 | -0.4% | 300 |
| 2024/07/16 | 1,289 | 1,289 | 1,288 | 1,288 | -1 | -0.1% | 400 |
| 2024/07/12 | 1,289 | 1,289 | 1,285 | 1,289 | -3 | -0.2% | 600 |
| 2024/07/11 | 1,291 | 1,301 | 1,291 | 1,292 | -4 | -0.3% | 2,000 |
| 2024/07/10 | 1,295 | 1,297 | 1,290 | 1,296 | -7 | -0.5% | 17,300 |
| 2024/07/09 | 1,307 | 1,309 | 1,302 | 1,303 | -1 | -0.1% | 3,300 |
| 2024/07/08 | 1,304 | 1,304 | 1,304 | 1,304 | -1 | -0.1% | 300 |
| 2024/07/05 | 1,301 | 1,315 | 1,298 | 1,305 | ±0 | ±0% | 3,800 |
| 2024/07/04 | 1,295 | 1,308 | 1,295 | 1,305 | +15 | +1.2% | 2,200 |
| 2024/07/03 | 1,284 | 1,290 | 1,284 | 1,290 | +3 | +0.2% | 700 |
| 2024/07/02 | 1,293 | 1,295 | 1,287 | 1,287 | -8 | -0.6% | 4,000 |
| 2024/07/01 | 1,282 | 1,310 | 1,282 | 1,295 | +8 | +0.6% | 4,900 |
| 2024/06/28 | 1,278 | 1,298 | 1,278 | 1,287 | +9 | +0.7% | 1,100 |
| 2024/06/27 | 1,270 | 1,278 | 1,270 | 1,278 | +8 | +0.6% | 400 |
| 2024/06/26 | 1,267 | 1,278 | 1,267 | 1,270 | +3 | +0.2% | 600 |
| 2024/06/25 | 1,278 | 1,281 | 1,267 | 1,267 | -11 | -0.9% | 3,900 |
| 2024/06/24 | 1,284 | 1,284 | 1,271 | 1,278 | ±0 | ±0% | 1,100 |
| 2024/06/21 | 1,277 | 1,283 | 1,277 | 1,278 | +1 | +0.1% | 900 |
| 2024/06/20 | 1,282 | 1,282 | 1,277 | 1,277 | -1 | -0.1% | 800 |
| 2024/06/19 | 1,278 | 1,279 | 1,278 | 1,278 | ±0 | ±0% | 1,000 |
| 2024/06/18 | 1,281 | 1,281 | 1,278 | 1,278 | -3 | -0.2% | 500 |
| 2024/06/17 | 1,286 | 1,290 | 1,281 | 1,281 | -13 | -1% | 700 |
| 2024/06/14 | 1,301 | 1,301 | 1,294 | 1,294 | -15 | -1.1% | 300 |
| 2024/06/13 | 1,296 | 1,309 | 1,282 | 1,309 | +13 | +1% | 2,300 |
| 2024/06/12 | 1,296 | 1,300 | 1,296 | 1,296 | -4 | -0.3% | 800 |
| 2024/06/11 | 1,294 | 1,311 | 1,294 | 1,300 | +5 | +0.4% | 6,800 |
| 2024/06/10 | 1,284 | 1,295 | 1,284 | 1,295 | +15 | +1.2% | 900 |
| 2024/06/07 | 1,280 | 1,284 | 1,280 | 1,280 | -5 | -0.4% | 600 |
| 2024/06/06 | 1,280 | 1,289 | 1,280 | 1,285 | +7 | +0.5% | 600 |
| 2024/06/05 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 1,000 |
| 2024/06/04 | 1,280 | 1,280 | 1,278 | 1,278 | -1 | -0.1% | 700 |
| 2024/06/03 | 1,280 | 1,280 | 1,279 | 1,279 | ±0 | ±0% | 500 |
| 2024/05/31 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 200 |
| 2024/05/30 | 1,279 | 1,279 | 1,279 | 1,279 | -3 | -0.2% | 200 |
| 2024/05/29 | 1,282 | 1,282 | 1,282 | 1,282 | -8 | -0.6% | 200 |
| 2024/05/28 | 1,298 | 1,298 | 1,290 | 1,290 | -5 | -0.4% | 900 |
| 2024/05/27 | 1,295 | 1,295 | 1,290 | 1,295 | +7 | +0.5% | 1,800 |
| 2024/05/24 | 1,276 | 1,288 | 1,276 | 1,288 | +13 | +1% | 400 |
| 2024/05/23 | 1,275 | 1,275 | 1,275 | 1,275 | +1 | +0.1% | 200 |
| 2024/05/22 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 200 |
| 2024/05/21 | 1,274 | 1,286 | 1,273 | 1,273 | -4 | -0.3% | 500 |
| 2024/05/20 | 1,277 | 1,277 | 1,277 | 1,277 | -1 | -0.1% | 500 |
| 2024/05/17 | 1,279 | 1,279 | 1,278 | 1,278 | -1 | -0.1% | 400 |
| 2024/05/16 | 1,279 | 1,279 | 1,279 | 1,279 | +1 | +0.1% | 700 |
| 2024/05/15 | 1,280 | 1,280 | 1,278 | 1,278 | -8 | -0.6% | 1,000 |
251～
300
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
