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 |
|---|---|---|---|---|---|---|---|
| 2023/12/21 | 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 |
| 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 |
101～
150
件表示中 / 3461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 | 127,500円 | +2.6% | - | 3.14% | 24.81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 |
| 北沢産 | 36,000円 | +2.3% | -11.2% | 2.22% | 11.64倍 | 0.65倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| ＧＦＣ | 148,600円 | +9.3% | -1.0% | 1.55% | 14.44倍 | 0.49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 |
| ポエック | 182,500円 | +13.4% | +43.2% | 2.36% | 22.45倍 | 2.05倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| 万世電機 | 366,500円 | +3.3% | -2.0% | 2.73% | 7.62倍 | 0.62倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
