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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,300 | 1,306 | 1,298 | 1,300 | +14 | +1.1% | 2,400 |
| 2024/05/10 | 1,290 | 1,290 | 1,286 | 1,286 | -16 | -1.2% | 700 |
| 2024/05/09 | 1,295 | 1,302 | 1,289 | 1,302 | +5 | +0.4% | 400 |
| 2024/05/08 | 1,299 | 1,303 | 1,297 | 1,297 | -7 | -0.5% | 800 |
| 2024/05/07 | 1,304 | 1,304 | 1,295 | 1,304 | +6 | +0.5% | 600 |
| 2024/05/02 | 1,286 | 1,298 | 1,286 | 1,298 | +10 | +0.8% | 600 |
| 2024/05/01 | 1,288 | 1,288 | 1,285 | 1,288 | ±0 | ±0% | 800 |
| 2024/04/30 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 600 |
| 2024/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | -7 | -0.5% | 600 |
| 2024/04/25 | 1,300 | 1,303 | 1,288 | 1,295 | -1 | -0.1% | 6,400 |
| 2024/04/24 | 1,288 | 1,296 | 1,288 | 1,296 | +9 | +0.7% | 900 |
| 2024/04/23 | 1,280 | 1,287 | 1,280 | 1,287 | +9 | +0.7% | 400 |
| 2024/04/22 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 300 |
| 2024/04/19 | 1,280 | 1,281 | 1,277 | 1,278 | -2 | -0.2% | 600 |
| 2024/04/18 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,288 | 1,299 | 1,280 | 1,280 | -10 | -0.8% | 600 |
| 2024/04/16 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 400 |
| 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 |
1～
50
件表示中 / 3453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 | 130,000円 | +8.7% | +26.8% | 3.08% | 14.26倍 | 0.29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 |
| リリカラ | 71,800円 | +8.0% | -27.9% | 5.01% | 10.40倍 | 1.04倍 |
|
インテリア卸大手。壁紙が主体でカーテンや床材に展開。改装分野を育成中。ＴＫＰの持分会社 |
| 木徳神糧 | 527,000円 | +2.8% | -30.3% | 1.14% | 8.54倍 | 0.66倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＧＦＣ | 150,100円 | +2.9% | +26.7% | 1.53% | 13.85倍 | 0.51倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| キムラ | 56,900円 | -2.4% | -25.3% | 2.46% | 9.38倍 | 0.57倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
