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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,142 | 2,152 | 2,128 | 2,144 | +12 | +0.6% | 14,600 |
2023/09/22 | 2,138 | 2,149 | 2,106 | 2,132 | -5 | -0.2% | 18,700 |
2023/09/21 | 2,148 | 2,176 | 2,136 | 2,137 | -11 | -0.5% | 27,700 |
2023/09/20 | 2,184 | 2,188 | 2,138 | 2,148 | -32 | -1.5% | 38,000 |
2023/09/19 | 2,173 | 2,180 | 2,147 | 2,180 | +7 | +0.3% | 20,200 |
2023/09/15 | 2,160 | 2,184 | 2,154 | 2,173 | +34 | +1.6% | 29,100 |
2023/09/14 | 2,137 | 2,147 | 2,126 | 2,139 | +13 | +0.6% | 19,000 |
2023/09/13 | 2,131 | 2,157 | 2,122 | 2,126 | -20 | -0.9% | 33,100 |
2023/09/12 | 2,105 | 2,146 | 2,105 | 2,146 | +41 | +1.9% | 16,600 |
2023/09/11 | 2,108 | 2,134 | 2,086 | 2,105 | +10 | +0.5% | 15,900 |
2023/09/08 | 2,100 | 2,150 | 2,079 | 2,095 | -22 | -1% | 49,400 |
2023/09/07 | 2,143 | 2,163 | 2,116 | 2,117 | -26 | -1.2% | 31,000 |
2023/09/06 | 2,140 | 2,166 | 2,130 | 2,143 | +3 | +0.1% | 34,300 |
2023/09/05 | 2,104 | 2,147 | 2,092 | 2,140 | +36 | +1.7% | 36,000 |
2023/09/04 | 2,077 | 2,108 | 2,072 | 2,104 | +27 | +1.3% | 24,000 |
2023/09/01 | 2,077 | 2,085 | 2,070 | 2,077 | ±0 | ±0% | 21,400 |
2023/08/31 | 2,063 | 2,088 | 2,058 | 2,077 | +19 | +0.9% | 30,100 |
2023/08/30 | 2,060 | 2,069 | 2,050 | 2,058 | -2 | -0.1% | 31,700 |
2023/08/29 | 2,053 | 2,067 | 2,048 | 2,060 | +26 | +1.3% | 14,500 |
2023/08/28 | 1,990 | 2,034 | 1,990 | 2,034 | +53 | +2.7% | 19,800 |
2023/08/25 | 2,007 | 2,007 | 1,974 | 1,981 | -26 | -1.3% | 15,600 |
2023/08/24 | 1,974 | 2,012 | 1,974 | 2,007 | +33 | +1.7% | 14,200 |
2023/08/23 | 1,969 | 1,983 | 1,952 | 1,974 | -9 | -0.5% | 20,200 |
2023/08/22 | 1,975 | 1,993 | 1,952 | 1,983 | +46 | +2.4% | 30,000 |
2023/08/21 | 1,969 | 1,988 | 1,937 | 1,937 | -38 | -1.9% | 24,200 |
2023/08/18 | 1,986 | 1,995 | 1,967 | 1,975 | -11 | -0.6% | 33,000 |
2023/08/17 | 1,989 | 1,989 | 1,946 | 1,986 | -3 | -0.2% | 32,600 |
2023/08/16 | 2,021 | 2,027 | 1,989 | 1,989 | -61 | -3% | 28,300 |
2023/08/15 | 2,026 | 2,066 | 2,026 | 2,050 | +20 | +1% | 42,700 |
2023/08/14 | 2,043 | 2,049 | 2,013 | 2,030 | +9 | +0.4% | 45,000 |
2023/08/10 | 2,017 | 2,039 | 1,941 | 2,021 | -9 | -0.4% | 51,700 |
2023/08/09 | 2,129 | 2,150 | 2,006 | 2,030 | -103 | -4.8% | 110,100 |
2023/08/08 | 2,160 | 2,173 | 2,132 | 2,133 | -14 | -0.7% | 24,100 |
2023/08/07 | 2,116 | 2,159 | 2,116 | 2,147 | +33 | +1.6% | 33,100 |
2023/08/04 | 2,097 | 2,130 | 2,097 | 2,114 | +10 | +0.5% | 19,000 |
2023/08/03 | 2,139 | 2,155 | 2,097 | 2,104 | -63 | -2.9% | 32,000 |
2023/08/02 | 2,177 | 2,211 | 2,158 | 2,167 | -21 | -1% | 25,100 |
2023/08/01 | 2,174 | 2,194 | 2,167 | 2,188 | +6 | +0.3% | 17,100 |
2023/07/31 | 2,164 | 2,196 | 2,161 | 2,182 | +32 | +1.5% | 41,800 |
2023/07/28 | 2,110 | 2,150 | 2,098 | 2,150 | +32 | +1.5% | 51,000 |
2023/07/27 | 2,120 | 2,130 | 2,110 | 2,118 | -3 | -0.1% | 17,500 |
2023/07/26 | 2,124 | 2,141 | 2,121 | 2,121 | -2 | -0.1% | 24,000 |
2023/07/25 | 2,117 | 2,139 | 2,110 | 2,123 | +7 | +0.3% | 23,400 |
2023/07/24 | 2,102 | 2,124 | 2,101 | 2,116 | +32 | +1.5% | 24,600 |
2023/07/21 | 2,080 | 2,101 | 2,080 | 2,084 | +6 | +0.3% | 16,800 |
2023/07/20 | 2,098 | 2,117 | 2,074 | 2,078 | -16 | -0.8% | 36,600 |
2023/07/19 | 2,087 | 2,103 | 2,078 | 2,094 | +38 | +1.8% | 23,000 |
2023/07/18 | 2,015 | 2,061 | 2,011 | 2,056 | +41 | +2% | 21,600 |
2023/07/14 | 2,034 | 2,040 | 2,006 | 2,015 | +1 | ±0% | 28,300 |
2023/07/13 | 1,997 | 2,017 | 1,982 | 2,014 | +17 | +0.9% | 22,800 |
151~
200
件表示中 / 3451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 | 260,700円 | +13.5% | +40.9% | 2.45% | 10.77倍 | 0.78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 |
santecHD | 502,000円 | +18.1% | +15.4% | 1.59% | 17.36倍 | 3.73倍 |
|
光通信部品と光測定器が2本柱。光部品で波長モニターなど独自製品多い。23年春持株会社移行 |
山一電 | 274,600円 | -18.2% | -69.8% | 1.09% | 28.07倍 | 1.51倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
メルコ | 345,000円 | +1.7% | -64.0% | 3.48% | 25.06倍 | 0.91倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
タムラ製 | 66,000円 | 0.0% | -5.3% | 1.52% | 41.51倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム