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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 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 |
251～
300
件表示中 / 3786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 | 125,600円 | +1.6% | +136.1% | 3.18% | 16.45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 |
| 北沢産 | 35,900円 | +2.8% | -7.5% | 2.79% | 12.36倍 | 0.62倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 万世電機 | 521,000円 | +6.5% | +10.5% | 2.88% | 9.61倍 | 0.72倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 中山福 | 41,400円 | -2.3% | +58.9% | 2.42% | 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。物流整備しＥＣ注力 |
| 三栄コポ | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85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 |
市場注目の銘柄
チャート関連のコラム
