デンヨーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,648 | 2,670 | 2,611 | 2,670 | +25 | +0.9% | 20,400 |
| 2024/05/30 | 2,559 | 2,645 | 2,558 | 2,645 | +69 | +2.7% | 19,700 |
| 2024/05/29 | 2,606 | 2,622 | 2,564 | 2,576 | -30 | -1.2% | 29,400 |
| 2024/05/28 | 2,615 | 2,643 | 2,601 | 2,606 | -25 | -1% | 27,400 |
| 2024/05/27 | 2,600 | 2,631 | 2,600 | 2,631 | +31 | +1.2% | 18,300 |
| 2024/05/24 | 2,606 | 2,657 | 2,600 | 2,600 | -45 | -1.7% | 30,300 |
| 2024/05/23 | 2,602 | 2,650 | 2,589 | 2,645 | +43 | +1.7% | 15,900 |
| 2024/05/22 | 2,652 | 2,652 | 2,550 | 2,602 | -47 | -1.8% | 17,400 |
| 2024/05/21 | 2,650 | 2,697 | 2,641 | 2,649 | +8 | +0.3% | 26,000 |
| 2024/05/20 | 2,623 | 2,658 | 2,614 | 2,641 | +14 | +0.5% | 23,900 |
| 2024/05/17 | 2,625 | 2,627 | 2,592 | 2,627 | +31 | +1.2% | 7,200 |
| 2024/05/16 | 2,660 | 2,660 | 2,576 | 2,596 | -46 | -1.7% | 20,600 |
| 2024/05/15 | 2,614 | 2,660 | 2,614 | 2,642 | +29 | +1.1% | 39,700 |
| 2024/05/14 | 2,596 | 2,620 | 2,588 | 2,613 | +11 | +0.4% | 32,600 |
| 2024/05/13 | 2,608 | 2,617 | 2,591 | 2,602 | +17 | +0.7% | 32,100 |
| 2024/05/10 | 2,579 | 2,610 | 2,550 | 2,585 | -22 | -0.8% | 46,800 |
| 2024/05/09 | 2,515 | 2,707 | 2,485 | 2,607 | +107 | +4.3% | 95,600 |
| 2024/05/08 | 2,478 | 2,510 | 2,466 | 2,500 | +34 | +1.4% | 31,100 |
| 2024/05/07 | 2,500 | 2,506 | 2,439 | 2,466 | -17 | -0.7% | 51,400 |
| 2024/05/02 | 2,508 | 2,532 | 2,464 | 2,483 | -95 | -3.7% | 112,500 |
| 2024/05/01 | 2,351 | 2,582 | 2,320 | 2,578 | +201 | +8.5% | 205,000 |
| 2024/04/30 | 2,264 | 2,381 | 2,264 | 2,377 | +113 | +5% | 44,000 |
| 2024/04/26 | 2,259 | 2,264 | 2,224 | 2,264 | +5 | +0.2% | 13,800 |
| 2024/04/25 | 2,273 | 2,300 | 2,259 | 2,259 | -17 | -0.7% | 12,100 |
| 2024/04/24 | 2,260 | 2,286 | 2,257 | 2,276 | +24 | +1.1% | 12,300 |
| 2024/04/23 | 2,271 | 2,271 | 2,236 | 2,252 | +3 | +0.1% | 9,500 |
| 2024/04/22 | 2,239 | 2,256 | 2,229 | 2,249 | +42 | +1.9% | 12,300 |
| 2024/04/19 | 2,275 | 2,275 | 2,180 | 2,207 | -94 | -4.1% | 30,200 |
| 2024/04/18 | 2,277 | 2,305 | 2,270 | 2,301 | +28 | +1.2% | 11,200 |
| 2024/04/17 | 2,318 | 2,319 | 2,269 | 2,273 | -39 | -1.7% | 12,600 |
| 2024/04/16 | 2,350 | 2,362 | 2,304 | 2,312 | -67 | -2.8% | 21,600 |
| 2024/04/15 | 2,366 | 2,389 | 2,364 | 2,379 | -7 | -0.3% | 11,400 |
| 2024/04/12 | 2,412 | 2,412 | 2,385 | 2,386 | -24 | -1% | 15,100 |
| 2024/04/11 | 2,376 | 2,410 | 2,358 | 2,410 | +34 | +1.4% | 18,600 |
| 2024/04/10 | 2,360 | 2,381 | 2,360 | 2,376 | +31 | +1.3% | 9,700 |
| 2024/04/09 | 2,310 | 2,352 | 2,310 | 2,345 | +35 | +1.5% | 15,700 |
| 2024/04/08 | 2,277 | 2,310 | 2,277 | 2,310 | +40 | +1.8% | 15,200 |
| 2024/04/05 | 2,255 | 2,271 | 2,244 | 2,270 | +8 | +0.4% | 14,800 |
| 2024/04/04 | 2,241 | 2,281 | 2,231 | 2,262 | +26 | +1.2% | 28,500 |
| 2024/04/03 | 2,230 | 2,260 | 2,225 | 2,236 | -10 | -0.4% | 24,900 |
| 2024/04/02 | 2,284 | 2,305 | 2,246 | 2,246 | -48 | -2.1% | 24,200 |
| 2024/04/01 | 2,345 | 2,353 | 2,284 | 2,294 | -30 | -1.3% | 23,400 |
| 2024/03/29 | 2,345 | 2,377 | 2,318 | 2,324 | -19 | -0.8% | 23,500 |
| 2024/03/28 | 2,375 | 2,394 | 2,321 | 2,343 | -84 | -3.5% | 35,500 |
| 2024/03/27 | 2,386 | 2,444 | 2,370 | 2,427 | +50 | +2.1% | 118,200 |
| 2024/03/26 | 2,330 | 2,383 | 2,330 | 2,377 | +21 | +0.9% | 56,100 |
| 2024/03/25 | 2,359 | 2,405 | 2,348 | 2,356 | -17 | -0.7% | 61,200 |
| 2024/03/22 | 2,373 | 2,383 | 2,342 | 2,373 | -2 | -0.1% | 48,400 |
| 2024/03/21 | 2,386 | 2,390 | 2,367 | 2,375 | +10 | +0.4% | 47,500 |
| 2024/03/19 | 2,320 | 2,365 | 2,320 | 2,365 | +9 | +0.4% | 33,000 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「デンヨー」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 |
|---|---|---|---|---|---|---|---|---|
| デンヨー | 267,000円 | +1.2% | -5.1% | 2.62% | 11.73倍 | 0.76倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| オプテックスＧ | 171,300円 | +8.2% | +5.5% | 2.34% | 12.19倍 | 1.39倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 湖北工業 | 236,000円 | +7.9% | +4.2% | 0.97% | 29.83倍 | 3.18倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| タムラ製 | 72,900円 | +5.0% | +0.9% | 1.37% | 17.53倍 | 1.04倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| ＫＯＡ | 147,800円 | +10.9% | -1.9% | 3.38% | 17.13倍 | 0.70倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
市場注目の銘柄
チャート関連のコラム
