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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/02/29 | 1,365 | 1,365 | 1,365 | 1,365 | +1 | +0.1% | 500 |
| 2024/02/28 | 1,365 | 1,365 | 1,364 | 1,364 | -1 | -0.1% | 200 |
| 2024/02/27 | 1,365 | 1,365 | 1,365 | 1,365 | +6 | +0.4% | 4,100 |
| 2024/02/26 | 1,360 | 1,360 | 1,359 | 1,359 | +10 | +0.7% | 4,600 |
| 2024/02/22 | 1,336 | 1,349 | 1,336 | 1,349 | +15 | +1.1% | 1,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,334 | 1,334 | -9 | -0.7% | 600 |
| 2024/02/20 | 1,329 | 1,343 | 1,323 | 1,343 | +18 | +1.4% | 1,900 |
| 2024/02/19 | 1,322 | 1,345 | 1,322 | 1,325 | -9 | -0.7% | 3,900 |
| 2024/02/16 | 1,340 | 1,341 | 1,334 | 1,334 | ±0 | ±0% | 3,900 |
| 2024/02/15 | 1,340 | 1,340 | 1,334 | 1,334 | -6 | -0.4% | 600 |
| 2024/02/14 | 1,360 | 1,364 | 1,340 | 1,340 | -18 | -1.3% | 6,600 |
| 2024/02/13 | 1,335 | 1,358 | 1,334 | 1,358 | +24 | +1.8% | 2,100 |
| 2024/02/09 | 1,313 | 1,334 | 1,313 | 1,334 | +21 | +1.6% | 600 |
| 2024/02/08 | 1,312 | 1,334 | 1,303 | 1,313 | -72 | -5.2% | 5,000 |
| 2024/02/07 | 1,364 | 1,385 | 1,356 | 1,385 | +28 | +2.1% | 3,300 |
| 2024/02/06 | 1,349 | 1,357 | 1,345 | 1,357 | +7 | +0.5% | 1,400 |
| 2024/02/05 | 1,340 | 1,350 | 1,334 | 1,350 | +15 | +1.1% | 1,300 |
| 2024/02/02 | 1,329 | 1,335 | 1,329 | 1,335 | +2 | +0.2% | 500 |
| 2024/02/01 | 1,338 | 1,338 | 1,333 | 1,333 | -5 | -0.4% | 700 |
351～
400
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
