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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/25 | 1,593 | 1,618 | 1,591 | 1,613 | -7 | -0.4% | 15,600 |
| 2022/04/22 | 1,600 | 1,620 | 1,590 | 1,620 | -1 | -0.1% | 16,200 |
| 2022/04/21 | 1,593 | 1,621 | 1,587 | 1,621 | +25 | +1.6% | 20,900 |
| 2022/04/20 | 1,599 | 1,602 | 1,580 | 1,596 | +17 | +1.1% | 22,000 |
| 2022/04/19 | 1,578 | 1,590 | 1,569 | 1,579 | +14 | +0.9% | 15,600 |
| 2022/04/18 | 1,597 | 1,597 | 1,561 | 1,565 | -48 | -3% | 17,300 |
| 2022/04/15 | 1,600 | 1,620 | 1,600 | 1,613 | -11 | -0.7% | 21,400 |
| 2022/04/14 | 1,587 | 1,629 | 1,587 | 1,624 | +36 | +2.3% | 23,800 |
| 2022/04/13 | 1,561 | 1,592 | 1,561 | 1,588 | +28 | +1.8% | 30,000 |
| 2022/04/12 | 1,591 | 1,598 | 1,560 | 1,560 | -34 | -2.1% | 19,600 |
| 2022/04/11 | 1,590 | 1,619 | 1,584 | 1,594 | -16 | -1% | 28,300 |
| 2022/04/08 | 1,590 | 1,611 | 1,583 | 1,610 | +8 | +0.5% | 40,100 |
| 2022/04/07 | 1,594 | 1,605 | 1,583 | 1,602 | -7 | -0.4% | 22,900 |
| 2022/04/06 | 1,667 | 1,667 | 1,609 | 1,609 | -76 | -4.5% | 23,600 |
| 2022/04/05 | 1,673 | 1,697 | 1,669 | 1,685 | +19 | +1.1% | 38,300 |
| 2022/04/04 | 1,638 | 1,666 | 1,631 | 1,666 | +50 | +3.1% | 27,100 |
| 2022/04/01 | 1,610 | 1,619 | 1,598 | 1,616 | -20 | -1.2% | 23,600 |
601～
650
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
