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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/31 | 1,323 | 1,338 | 1,319 | 1,338 | +16 | +1.2% | 3,900 |
| 2024/01/30 | 1,314 | 1,330 | 1,314 | 1,322 | +12 | +0.9% | 2,700 |
| 2024/01/29 | 1,302 | 1,318 | 1,302 | 1,310 | +11 | +0.8% | 10,100 |
| 2024/01/26 | 1,306 | 1,306 | 1,299 | 1,299 | +2 | +0.2% | 1,200 |
| 2024/01/25 | 1,306 | 1,306 | 1,297 | 1,297 | +7 | +0.5% | 1,400 |
| 2024/01/24 | 1,291 | 1,291 | 1,286 | 1,290 | +2 | +0.2% | 2,300 |
| 2024/01/23 | 1,283 | 1,298 | 1,283 | 1,288 | +5 | +0.4% | 1,000 |
| 2024/01/22 | 1,271 | 1,283 | 1,271 | 1,283 | +12 | +0.9% | 700 |
| 2024/01/19 | 1,264 | 1,272 | 1,264 | 1,271 | +3 | +0.2% | 2,400 |
| 2024/01/18 | 1,268 | 1,277 | 1,268 | 1,268 | ±0 | ±0% | 900 |
| 2024/01/17 | 1,284 | 1,288 | 1,224 | 1,268 | -16 | -1.2% | 12,800 |
| 2024/01/16 | 1,285 | 1,287 | 1,284 | 1,284 | -4 | -0.3% | 900 |
| 2024/01/15 | 1,293 | 1,293 | 1,286 | 1,288 | +8 | +0.6% | 2,600 |
| 2024/01/12 | 1,282 | 1,295 | 1,274 | 1,280 | +10 | +0.8% | 1,100 |
| 2024/01/11 | 1,267 | 1,270 | 1,266 | 1,270 | +2 | +0.2% | 1,200 |
| 2024/01/10 | 1,258 | 1,270 | 1,258 | 1,268 | +3 | +0.2% | 6,100 |
| 2024/01/09 | 1,260 | 1,267 | 1,260 | 1,265 | +5 | +0.4% | 1,900 |
| 2024/01/05 | 1,256 | 1,261 | 1,256 | 1,260 | +4 | +0.3% | 6,100 |
| 2024/01/04 | 1,248 | 1,256 | 1,248 | 1,256 | +8 | +0.6% | 2,300 |
| 2023/12/29 | 1,242 | 1,248 | 1,241 | 1,248 | +10 | +0.8% | 900 |
| 2023/12/28 | 1,233 | 1,238 | 1,227 | 1,238 | +12 | +1% | 2,800 |
| 2023/12/27 | 1,220 | 1,230 | 1,220 | 1,226 | -2 | -0.2% | 5,400 |
| 2023/12/26 | 1,228 | 1,229 | 1,205 | 1,228 | +6 | +0.5% | 6,300 |
| 2023/12/25 | 1,231 | 1,231 | 1,222 | 1,222 | -8 | -0.7% | 10,600 |
| 2023/12/22 | 1,238 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 3,800 |
| 2023/12/21 | 1,230 | 1,238 | 1,228 | 1,230 | ±0 | ±0% | 4,500 |
| 2023/12/20 | 1,226 | 1,230 | 1,226 | 1,230 | +4 | +0.3% | 6,800 |
| 2023/12/19 | 1,225 | 1,234 | 1,225 | 1,226 | +4 | +0.3% | 7,000 |
| 2023/12/18 | 1,247 | 1,247 | 1,219 | 1,222 | -25 | -2% | 7,200 |
| 2023/12/15 | 1,227 | 1,249 | 1,227 | 1,247 | +20 | +1.6% | 600 |
| 2023/12/14 | 1,225 | 1,248 | 1,225 | 1,227 | -23 | -1.8% | 1,100 |
| 2023/12/13 | 1,244 | 1,250 | 1,244 | 1,250 | +5 | +0.4% | 500 |
351～
400
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
