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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,643 | 2,677 | 2,643 | 2,656 | +13 | +0.5% | 10,700 |
| 2024/11/21 | 2,623 | 2,665 | 2,623 | 2,643 | +18 | +0.7% | 11,000 |
| 2024/11/20 | 2,550 | 2,626 | 2,550 | 2,625 | +60 | +2.3% | 21,600 |
| 2024/11/19 | 2,558 | 2,615 | 2,550 | 2,565 | +7 | +0.3% | 29,300 |
| 2024/11/18 | 2,535 | 2,581 | 2,529 | 2,558 | +17 | +0.7% | 19,300 |
| 2024/11/15 | 2,577 | 2,577 | 2,513 | 2,541 | -19 | -0.7% | 26,900 |
| 2024/11/14 | 2,650 | 2,715 | 2,520 | 2,560 | -56 | -2.1% | 73,600 |
| 2024/11/13 | 2,624 | 2,649 | 2,603 | 2,616 | +12 | +0.5% | 22,700 |
| 2024/11/12 | 2,628 | 2,667 | 2,601 | 2,604 | -6 | -0.2% | 20,200 |
| 2024/11/11 | 2,605 | 2,635 | 2,605 | 2,610 | +7 | +0.3% | 10,700 |
| 2024/11/08 | 2,647 | 2,671 | 2,603 | 2,603 | -40 | -1.5% | 19,800 |
| 2024/11/07 | 2,606 | 2,662 | 2,606 | 2,643 | +40 | +1.5% | 23,800 |
| 2024/11/06 | 2,593 | 2,620 | 2,577 | 2,603 | +10 | +0.4% | 17,300 |
| 2024/11/05 | 2,556 | 2,596 | 2,506 | 2,593 | +74 | +2.9% | 17,700 |
| 2024/11/01 | 2,535 | 2,547 | 2,490 | 2,519 | -31 | -1.2% | 17,000 |
| 2024/10/31 | 2,502 | 2,569 | 2,488 | 2,550 | +48 | +1.9% | 24,200 |
| 2024/10/30 | 2,543 | 2,568 | 2,492 | 2,502 | -23 | -0.9% | 51,400 |
| 2024/10/29 | 2,480 | 2,528 | 2,480 | 2,525 | +36 | +1.4% | 16,400 |
| 2024/10/28 | 2,470 | 2,510 | 2,470 | 2,489 | +29 | +1.2% | 13,100 |
| 2024/10/25 | 2,508 | 2,521 | 2,460 | 2,460 | -48 | -1.9% | 21,500 |
| 2024/10/24 | 2,521 | 2,534 | 2,480 | 2,508 | -15 | -0.6% | 20,100 |
| 2024/10/23 | 2,535 | 2,550 | 2,521 | 2,523 | -21 | -0.8% | 13,800 |
| 2024/10/22 | 2,590 | 2,590 | 2,536 | 2,544 | -31 | -1.2% | 20,800 |
| 2024/10/21 | 2,628 | 2,628 | 2,570 | 2,575 | -21 | -0.8% | 8,200 |
| 2024/10/18 | 2,629 | 2,629 | 2,586 | 2,596 | +6 | +0.2% | 9,400 |
| 2024/10/17 | 2,576 | 2,618 | 2,576 | 2,590 | +24 | +0.9% | 14,500 |
| 2024/10/16 | 2,559 | 2,610 | 2,549 | 2,566 | -23 | -0.9% | 25,200 |
| 2024/10/15 | 2,575 | 2,589 | 2,547 | 2,589 | +29 | +1.1% | 26,900 |
| 2024/10/11 | 2,564 | 2,576 | 2,535 | 2,560 | -5 | -0.2% | 15,200 |
| 2024/10/10 | 2,572 | 2,580 | 2,536 | 2,565 | -5 | -0.2% | 13,800 |
| 2024/10/09 | 2,593 | 2,593 | 2,529 | 2,570 | -2 | -0.1% | 12,600 |
| 2024/10/08 | 2,575 | 2,607 | 2,540 | 2,572 | -53 | -2% | 16,200 |
| 2024/10/07 | 2,670 | 2,670 | 2,625 | 2,625 | +3 | +0.1% | 17,000 |
| 2024/10/04 | 2,632 | 2,669 | 2,618 | 2,622 | +7 | +0.3% | 20,800 |
| 2024/10/03 | 2,645 | 2,666 | 2,604 | 2,615 | +20 | +0.8% | 19,000 |
| 2024/10/02 | 2,604 | 2,640 | 2,571 | 2,595 | -36 | -1.4% | 35,600 |
| 2024/10/01 | 2,578 | 2,668 | 2,577 | 2,631 | +57 | +2.2% | 21,000 |
| 2024/09/30 | 2,557 | 2,600 | 2,521 | 2,574 | -33 | -1.3% | 20,500 |
| 2024/09/27 | 2,650 | 2,650 | 2,579 | 2,607 | -41 | -1.5% | 29,300 |
| 2024/09/26 | 2,556 | 2,648 | 2,540 | 2,648 | +93 | +3.6% | 30,300 |
| 2024/09/25 | 2,548 | 2,563 | 2,520 | 2,555 | +24 | +0.9% | 12,900 |
| 2024/09/24 | 2,540 | 2,556 | 2,522 | 2,531 | +27 | +1.1% | 11,000 |
| 2024/09/20 | 2,544 | 2,544 | 2,494 | 2,504 | +2 | +0.1% | 16,600 |
| 2024/09/19 | 2,441 | 2,530 | 2,441 | 2,502 | +94 | +3.9% | 37,900 |
| 2024/09/18 | 2,399 | 2,429 | 2,383 | 2,408 | +9 | +0.4% | 22,000 |
| 2024/09/17 | 2,424 | 2,424 | 2,346 | 2,399 | +2 | +0.1% | 19,400 |
| 2024/09/13 | 2,418 | 2,446 | 2,382 | 2,397 | -38 | -1.6% | 25,200 |
| 2024/09/12 | 2,411 | 2,447 | 2,397 | 2,435 | +84 | +3.6% | 23,400 |
| 2024/09/11 | 2,400 | 2,433 | 2,313 | 2,351 | -49 | -2% | 25,500 |
| 2024/09/10 | 2,446 | 2,463 | 2,398 | 2,400 | -46 | -1.9% | 16,900 |
1～
50
件表示中 / 3586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 | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67倍 | 0.72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 |
| エスペック | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
