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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
301～
350
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
