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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,418 | 1,435 | 1,361 | 1,361 | -58 | -4.1% | 111,800 |
| 2022/11/09 | 1,478 | 1,478 | 1,413 | 1,419 | -51 | -3.5% | 42,800 |
| 2022/11/08 | 1,452 | 1,475 | 1,452 | 1,470 | +25 | +1.7% | 18,900 |
| 2022/11/07 | 1,430 | 1,450 | 1,430 | 1,445 | +25 | +1.8% | 15,700 |
| 2022/11/04 | 1,426 | 1,430 | 1,405 | 1,420 | -23 | -1.6% | 21,900 |
| 2022/11/02 | 1,472 | 1,476 | 1,435 | 1,443 | -32 | -2.2% | 48,200 |
| 2022/11/01 | 1,474 | 1,475 | 1,450 | 1,475 | +16 | +1.1% | 17,400 |
| 2022/10/31 | 1,433 | 1,462 | 1,433 | 1,459 | +26 | +1.8% | 23,500 |
| 2022/10/28 | 1,449 | 1,449 | 1,428 | 1,433 | -31 | -2.1% | 84,000 |
| 2022/10/27 | 1,447 | 1,465 | 1,441 | 1,464 | +25 | +1.7% | 16,700 |
| 2022/10/26 | 1,450 | 1,450 | 1,434 | 1,439 | -1 | -0.1% | 9,100 |
| 2022/10/25 | 1,434 | 1,458 | 1,431 | 1,440 | +23 | +1.6% | 14,500 |
| 2022/10/24 | 1,417 | 1,423 | 1,411 | 1,417 | ±0 | ±0% | 20,900 |
| 2022/10/21 | 1,418 | 1,424 | 1,410 | 1,417 | -7 | -0.5% | 13,300 |
| 2022/10/20 | 1,420 | 1,424 | 1,411 | 1,424 | -15 | -1% | 19,700 |
| 2022/10/19 | 1,409 | 1,439 | 1,409 | 1,439 | +30 | +2.1% | 16,700 |
| 2022/10/18 | 1,390 | 1,415 | 1,390 | 1,409 | +29 | +2.1% | 27,900 |
| 2022/10/17 | 1,384 | 1,406 | 1,378 | 1,380 | -28 | -2% | 22,600 |
| 2022/10/14 | 1,405 | 1,420 | 1,386 | 1,408 | +31 | +2.3% | 32,400 |
| 2022/10/13 | 1,393 | 1,395 | 1,377 | 1,377 | -33 | -2.3% | 22,400 |
| 2022/10/12 | 1,405 | 1,420 | 1,399 | 1,410 | -10 | -0.7% | 15,200 |
| 2022/10/11 | 1,460 | 1,460 | 1,418 | 1,420 | -57 | -3.9% | 22,500 |
| 2022/10/07 | 1,448 | 1,487 | 1,448 | 1,477 | +4 | +0.3% | 21,700 |
| 2022/10/06 | 1,460 | 1,485 | 1,460 | 1,473 | +14 | +1% | 18,800 |
| 2022/10/05 | 1,467 | 1,467 | 1,447 | 1,459 | +11 | +0.8% | 15,900 |
| 2022/10/04 | 1,407 | 1,455 | 1,407 | 1,448 | +66 | +4.8% | 33,000 |
| 2022/10/03 | 1,371 | 1,386 | 1,354 | 1,382 | +5 | +0.4% | 35,600 |
| 2022/09/30 | 1,400 | 1,410 | 1,377 | 1,377 | -26 | -1.9% | 33,000 |
| 2022/09/29 | 1,394 | 1,411 | 1,385 | 1,403 | +10 | +0.7% | 42,600 |
| 2022/09/28 | 1,387 | 1,400 | 1,375 | 1,393 | +13 | +0.9% | 54,300 |
| 2022/09/27 | 1,425 | 1,425 | 1,380 | 1,380 | -39 | -2.7% | 45,500 |
| 2022/09/26 | 1,461 | 1,461 | 1,419 | 1,419 | -55 | -3.7% | 48,000 |
| 2022/09/22 | 1,480 | 1,482 | 1,467 | 1,474 | -18 | -1.2% | 29,500 |
| 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 |
501～
550
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
