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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 1,637 | 1,642 | 1,611 | 1,612 | -11 | -0.7% | 38,900 |
| 2022/07/07 | 1,616 | 1,623 | 1,605 | 1,623 | +15 | +0.9% | 17,400 |
| 2022/07/06 | 1,604 | 1,615 | 1,594 | 1,608 | +20 | +1.3% | 34,000 |
| 2022/07/05 | 1,591 | 1,598 | 1,582 | 1,588 | +14 | +0.9% | 19,700 |
| 2022/07/04 | 1,582 | 1,596 | 1,566 | 1,574 | +2 | +0.1% | 15,600 |
| 2022/07/01 | 1,590 | 1,598 | 1,555 | 1,572 | -18 | -1.1% | 22,700 |
| 2022/06/30 | 1,589 | 1,595 | 1,577 | 1,590 | +11 | +0.7% | 17,900 |
| 2022/06/29 | 1,582 | 1,604 | 1,565 | 1,579 | -29 | -1.8% | 72,500 |
| 2022/06/28 | 1,587 | 1,609 | 1,573 | 1,608 | +27 | +1.7% | 32,300 |
| 2022/06/27 | 1,550 | 1,581 | 1,545 | 1,581 | +54 | +3.5% | 31,800 |
| 2022/06/24 | 1,521 | 1,533 | 1,515 | 1,527 | +7 | +0.5% | 16,600 |
| 2022/06/23 | 1,526 | 1,545 | 1,520 | 1,520 | -13 | -0.8% | 21,900 |
| 2022/06/22 | 1,547 | 1,547 | 1,532 | 1,533 | +7 | +0.5% | 12,700 |
| 2022/06/21 | 1,527 | 1,535 | 1,514 | 1,526 | +15 | +1% | 17,900 |
| 2022/06/20 | 1,536 | 1,551 | 1,510 | 1,511 | -41 | -2.6% | 20,200 |
| 2022/06/17 | 1,541 | 1,569 | 1,521 | 1,552 | +6 | +0.4% | 52,700 |
| 2022/06/16 | 1,551 | 1,572 | 1,543 | 1,546 | +1 | +0.1% | 12,900 |
| 2022/06/15 | 1,583 | 1,583 | 1,545 | 1,545 | -42 | -2.6% | 22,100 |
| 2022/06/14 | 1,555 | 1,595 | 1,554 | 1,587 | +15 | +1% | 34,400 |
| 2022/06/13 | 1,570 | 1,589 | 1,570 | 1,572 | -21 | -1.3% | 11,200 |
| 2022/06/10 | 1,599 | 1,608 | 1,590 | 1,593 | -33 | -2% | 36,500 |
| 2022/06/09 | 1,630 | 1,630 | 1,610 | 1,626 | -11 | -0.7% | 21,200 |
| 2022/06/08 | 1,622 | 1,637 | 1,617 | 1,637 | +55 | +3.5% | 24,700 |
| 2022/06/07 | 1,589 | 1,605 | 1,582 | 1,582 | -6 | -0.4% | 12,600 |
| 2022/06/06 | 1,580 | 1,600 | 1,578 | 1,588 | -5 | -0.3% | 13,600 |
| 2022/06/03 | 1,598 | 1,615 | 1,593 | 1,593 | +3 | +0.2% | 15,000 |
| 2022/06/02 | 1,595 | 1,595 | 1,580 | 1,590 | -8 | -0.5% | 20,800 |
| 2022/06/01 | 1,588 | 1,601 | 1,588 | 1,598 | +10 | +0.6% | 14,000 |
| 2022/05/31 | 1,597 | 1,602 | 1,588 | 1,588 | -9 | -0.6% | 17,900 |
| 2022/05/30 | 1,569 | 1,597 | 1,555 | 1,597 | +40 | +2.6% | 81,000 |
| 2022/05/27 | 1,594 | 1,594 | 1,550 | 1,557 | -7 | -0.4% | 33,100 |
| 2022/05/26 | 1,568 | 1,583 | 1,560 | 1,564 | +9 | +0.6% | 19,200 |
| 2022/05/25 | 1,573 | 1,580 | 1,552 | 1,555 | -18 | -1.1% | 22,800 |
| 2022/05/24 | 1,583 | 1,596 | 1,573 | 1,573 | -44 | -2.7% | 29,800 |
| 2022/05/23 | 1,600 | 1,632 | 1,600 | 1,617 | +8 | +0.5% | 25,200 |
| 2022/05/20 | 1,596 | 1,609 | 1,589 | 1,609 | -1 | -0.1% | 19,900 |
| 2022/05/19 | 1,611 | 1,612 | 1,596 | 1,610 | -36 | -2.2% | 29,800 |
| 2022/05/18 | 1,632 | 1,646 | 1,623 | 1,646 | +14 | +0.9% | 27,200 |
| 2022/05/17 | 1,623 | 1,642 | 1,619 | 1,632 | +9 | +0.6% | 21,800 |
| 2022/05/16 | 1,641 | 1,650 | 1,622 | 1,623 | -18 | -1.1% | 42,400 |
| 2022/05/13 | 1,596 | 1,641 | 1,592 | 1,641 | +49 | +3.1% | 27,300 |
| 2022/05/12 | 1,582 | 1,601 | 1,578 | 1,592 | +1 | +0.1% | 21,500 |
| 2022/05/11 | 1,593 | 1,607 | 1,586 | 1,591 | -3 | -0.2% | 19,500 |
| 2022/05/10 | 1,575 | 1,610 | 1,574 | 1,594 | -4 | -0.3% | 17,000 |
| 2022/05/09 | 1,610 | 1,611 | 1,597 | 1,598 | -29 | -1.8% | 20,100 |
| 2022/05/06 | 1,615 | 1,629 | 1,602 | 1,627 | +12 | +0.7% | 22,100 |
| 2022/05/02 | 1,607 | 1,620 | 1,598 | 1,615 | +5 | +0.3% | 13,100 |
| 2022/04/28 | 1,551 | 1,613 | 1,551 | 1,610 | +53 | +3.4% | 28,700 |
| 2022/04/27 | 1,590 | 1,590 | 1,551 | 1,557 | -48 | -3% | 85,300 |
| 2022/04/26 | 1,613 | 1,613 | 1,598 | 1,605 | -8 | -0.5% | 15,800 |
551～
600
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
