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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,258 | 1,258 | 1,245 | 1,245 | -12 | -1% | 700 |
| 2023/12/11 | 1,257 | 1,265 | 1,257 | 1,257 | ±0 | ±0% | 16,000 |
| 2023/12/08 | 1,246 | 1,257 | 1,239 | 1,257 | +11 | +0.9% | 5,300 |
| 2023/12/07 | 1,250 | 1,250 | 1,239 | 1,246 | +1 | +0.1% | 1,100 |
| 2023/12/06 | 1,250 | 1,250 | 1,239 | 1,245 | -5 | -0.4% | 1,600 |
| 2023/12/05 | 1,233 | 1,250 | 1,233 | 1,250 | +12 | +1% | 1,900 |
| 2023/12/04 | 1,238 | 1,238 | 1,238 | 1,238 | +1 | +0.1% | 200 |
| 2023/12/01 | 1,239 | 1,239 | 1,237 | 1,237 | +14 | +1.1% | 300 |
| 2023/11/30 | 1,239 | 1,239 | 1,223 | 1,223 | - | - | 400 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,234 | 1,234 | 1,221 | 1,221 | -13 | -1.1% | 2,100 |
| 2023/11/27 | 1,220 | 1,234 | 1,220 | 1,234 | +14 | +1.1% | 800 |
| 2023/11/24 | 1,219 | 1,228 | 1,219 | 1,220 | - | - | 700 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,232 | 1,232 | 1,217 | 1,217 | -15 | -1.2% | 300 |
| 2023/11/20 | 1,216 | 1,232 | 1,216 | 1,232 | ±0 | ±0% | 800 |
| 2023/11/17 | 1,216 | 1,232 | 1,216 | 1,232 | +18 | +1.5% | 400 |
| 2023/11/16 | 1,218 | 1,219 | 1,214 | 1,214 | -5 | -0.4% | 3,500 |
| 2023/11/15 | 1,219 | 1,221 | 1,219 | 1,219 | -3 | -0.2% | 300 |
| 2023/11/14 | 1,237 | 1,237 | 1,222 | 1,222 | +1 | +0.1% | 500 |
| 2023/11/13 | 1,233 | 1,233 | 1,221 | 1,221 | +1 | +0.1% | 2,400 |
| 2023/11/10 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 1,300 |
| 2023/11/09 | 1,208 | 1,221 | 1,208 | 1,208 | ±0 | ±0% | 300 |
| 2023/11/08 | 1,228 | 1,229 | 1,207 | 1,208 | -20 | -1.6% | 1,400 |
| 2023/11/07 | 1,217 | 1,228 | 1,213 | 1,228 | +11 | +0.9% | 2,200 |
| 2023/11/06 | 1,219 | 1,219 | 1,188 | 1,217 | +16 | +1.3% | 3,800 |
| 2023/11/02 | 1,207 | 1,207 | 1,200 | 1,201 | -6 | -0.5% | 2,300 |
| 2023/11/01 | 1,219 | 1,219 | 1,207 | 1,207 | ±0 | ±0% | 1,100 |
| 2023/10/31 | 1,205 | 1,211 | 1,205 | 1,207 | -6 | -0.5% | 500 |
| 2023/10/30 | 1,216 | 1,220 | 1,213 | 1,213 | -25 | -2% | 2,400 |
| 2023/10/27 | 1,225 | 1,238 | 1,212 | 1,238 | +27 | +2.2% | 300 |
| 2023/10/26 | 1,212 | 1,238 | 1,209 | 1,211 | -1 | -0.1% | 600 |
| 2023/10/25 | 1,228 | 1,228 | 1,211 | 1,212 | -16 | -1.3% | 2,500 |
| 2023/10/24 | 1,223 | 1,228 | 1,206 | 1,228 | - | - | 600 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,205 | 1,223 | 1,205 | 1,223 | +21 | +1.7% | 700 |
| 2023/10/19 | 1,220 | 1,220 | 1,202 | 1,202 | -8 | -0.7% | 2,200 |
| 2023/10/18 | 1,208 | 1,210 | 1,208 | 1,210 | -2 | -0.2% | 800 |
| 2023/10/17 | 1,210 | 1,238 | 1,210 | 1,212 | +2 | +0.2% | 1,000 |
| 2023/10/16 | 1,222 | 1,245 | 1,210 | 1,210 | -19 | -1.5% | 2,600 |
| 2023/10/13 | 1,232 | 1,232 | 1,221 | 1,229 | -12 | -1% | 1,300 |
| 2023/10/12 | 1,259 | 1,259 | 1,241 | 1,241 | -23 | -1.8% | 200 |
| 2023/10/11 | 1,242 | 1,264 | 1,235 | 1,264 | +14 | +1.1% | 10,800 |
| 2023/10/10 | 1,270 | 1,270 | 1,236 | 1,250 | -24 | -1.9% | 3,000 |
| 2023/10/06 | 1,258 | 1,274 | 1,258 | 1,274 | +31 | +2.5% | 300 |
| 2023/10/05 | 1,267 | 1,267 | 1,243 | 1,243 | +3 | +0.2% | 300 |
| 2023/10/04 | 1,277 | 1,277 | 1,192 | 1,240 | -39 | -3% | 3,500 |
| 2023/10/03 | 1,284 | 1,310 | 1,261 | 1,279 | +18 | +1.4% | 3,400 |
| 2023/10/02 | 1,261 | 1,287 | 1,261 | 1,261 | +6 | +0.5% | 600 |
| 2023/09/29 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 200 |
401～
450
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
