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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 1,498 | 1,501 | 1,490 | 1,492 | -13 | -0.9% | 26,100 |
| 2022/09/20 | 1,533 | 1,533 | 1,503 | 1,505 | -16 | -1.1% | 17,800 |
| 2022/09/16 | 1,509 | 1,523 | 1,504 | 1,521 | +14 | +0.9% | 28,900 |
| 2022/09/15 | 1,519 | 1,519 | 1,500 | 1,507 | -12 | -0.8% | 20,700 |
| 2022/09/14 | 1,534 | 1,535 | 1,515 | 1,519 | -37 | -2.4% | 21,100 |
| 2022/09/13 | 1,574 | 1,579 | 1,547 | 1,556 | -17 | -1.1% | 11,400 |
| 2022/09/12 | 1,570 | 1,579 | 1,559 | 1,573 | +13 | +0.8% | 18,600 |
| 2022/09/09 | 1,549 | 1,560 | 1,542 | 1,560 | +10 | +0.6% | 25,500 |
| 2022/09/08 | 1,522 | 1,550 | 1,517 | 1,550 | +43 | +2.9% | 25,800 |
| 2022/09/07 | 1,525 | 1,529 | 1,503 | 1,507 | -18 | -1.2% | 31,500 |
| 2022/09/06 | 1,526 | 1,537 | 1,520 | 1,525 | -7 | -0.5% | 35,200 |
| 2022/09/05 | 1,537 | 1,539 | 1,522 | 1,532 | -14 | -0.9% | 19,200 |
| 2022/09/02 | 1,587 | 1,587 | 1,537 | 1,546 | -40 | -2.5% | 77,200 |
| 2022/09/01 | 1,617 | 1,623 | 1,586 | 1,586 | -51 | -3.1% | 26,800 |
| 2022/08/31 | 1,642 | 1,650 | 1,630 | 1,637 | -24 | -1.4% | 12,800 |
| 2022/08/30 | 1,633 | 1,661 | 1,633 | 1,661 | +19 | +1.2% | 14,800 |
| 2022/08/29 | 1,608 | 1,647 | 1,605 | 1,642 | -1 | -0.1% | 28,200 |
| 2022/08/26 | 1,631 | 1,646 | 1,628 | 1,643 | +19 | +1.2% | 15,100 |
| 2022/08/25 | 1,622 | 1,633 | 1,618 | 1,624 | +5 | +0.3% | 8,700 |
| 2022/08/24 | 1,609 | 1,622 | 1,609 | 1,619 | +6 | +0.4% | 7,800 |
| 2022/08/23 | 1,625 | 1,626 | 1,603 | 1,613 | -10 | -0.6% | 15,000 |
| 2022/08/22 | 1,601 | 1,626 | 1,594 | 1,623 | +9 | +0.6% | 10,600 |
| 2022/08/19 | 1,625 | 1,632 | 1,614 | 1,614 | +14 | +0.9% | 10,500 |
| 2022/08/18 | 1,615 | 1,615 | 1,600 | 1,600 | -17 | -1.1% | 11,400 |
| 2022/08/17 | 1,625 | 1,640 | 1,613 | 1,617 | -8 | -0.5% | 25,000 |
| 2022/08/16 | 1,644 | 1,644 | 1,622 | 1,625 | -19 | -1.2% | 18,800 |
| 2022/08/15 | 1,650 | 1,650 | 1,633 | 1,644 | +3 | +0.2% | 13,400 |
| 2022/08/12 | 1,620 | 1,647 | 1,620 | 1,641 | +24 | +1.5% | 27,600 |
| 2022/08/10 | 1,591 | 1,617 | 1,579 | 1,617 | +26 | +1.6% | 15,200 |
| 2022/08/09 | 1,571 | 1,597 | 1,571 | 1,591 | +17 | +1.1% | 13,600 |
| 2022/08/08 | 1,600 | 1,600 | 1,570 | 1,574 | -27 | -1.7% | 24,400 |
| 2022/08/05 | 1,578 | 1,623 | 1,577 | 1,601 | +15 | +0.9% | 40,900 |
| 2022/08/04 | 1,734 | 1,734 | 1,586 | 1,586 | -119 | -7% | 108,500 |
| 2022/08/03 | 1,678 | 1,708 | 1,657 | 1,705 | +57 | +3.5% | 52,200 |
| 2022/08/02 | 1,670 | 1,670 | 1,641 | 1,648 | -38 | -2.3% | 15,900 |
| 2022/08/01 | 1,641 | 1,686 | 1,636 | 1,686 | +58 | +3.6% | 29,800 |
| 2022/07/29 | 1,629 | 1,635 | 1,620 | 1,628 | +15 | +0.9% | 12,300 |
| 2022/07/28 | 1,640 | 1,643 | 1,608 | 1,613 | -20 | -1.2% | 29,200 |
| 2022/07/27 | 1,649 | 1,653 | 1,633 | 1,633 | -20 | -1.2% | 10,300 |
| 2022/07/26 | 1,626 | 1,662 | 1,623 | 1,653 | +27 | +1.7% | 23,500 |
| 2022/07/25 | 1,630 | 1,630 | 1,620 | 1,626 | -11 | -0.7% | 2,700 |
| 2022/07/22 | 1,618 | 1,637 | 1,617 | 1,637 | +23 | +1.4% | 19,700 |
| 2022/07/21 | 1,616 | 1,616 | 1,601 | 1,614 | -13 | -0.8% | 8,700 |
| 2022/07/20 | 1,612 | 1,627 | 1,596 | 1,627 | +45 | +2.8% | 17,600 |
| 2022/07/19 | 1,597 | 1,597 | 1,578 | 1,582 | -7 | -0.4% | 7,600 |
| 2022/07/15 | 1,584 | 1,595 | 1,565 | 1,589 | +11 | +0.7% | 12,600 |
| 2022/07/14 | 1,587 | 1,590 | 1,578 | 1,578 | -8 | -0.5% | 9,900 |
| 2022/07/13 | 1,581 | 1,603 | 1,581 | 1,586 | +11 | +0.7% | 9,500 |
| 2022/07/12 | 1,633 | 1,633 | 1,575 | 1,575 | -68 | -4.1% | 17,400 |
| 2022/07/11 | 1,630 | 1,645 | 1,620 | 1,643 | +31 | +1.9% | 21,300 |
501～
550
件表示中 / 3553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 | 262,200円 | +1.2% | -5.1% | 2.67% | 11.52倍 | 0.74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 | 260,500円 | +4.6% | +4.1% | 3.07% | 10.94倍 | 1.08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 |
| ホーチキ | 210,500円 | +1.6% | +0.2% | 2.76% | 9.17倍 | 0.99倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| オプテックスＧ | 157,600円 | +8.2% | +5.5% | 2.54% | 11.23倍 | 1.18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 |
| 山一電 | 259,000円 | +33.7% | +195.1% | 3.44% | 8.72倍 | 1.37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
