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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 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 |
| 2022/03/31 | 1,672 | 1,690 | 1,633 | 1,636 | -60 | -3.5% | 31,600 |
| 2022/03/30 | 1,713 | 1,713 | 1,674 | 1,696 | -31 | -1.8% | 38,900 |
| 2022/03/29 | 1,735 | 1,740 | 1,707 | 1,727 | -2 | -0.1% | 81,000 |
| 2022/03/28 | 1,744 | 1,744 | 1,717 | 1,729 | -3 | -0.2% | 63,200 |
| 2022/03/25 | 1,729 | 1,737 | 1,713 | 1,732 | +31 | +1.8% | 59,400 |
| 2022/03/24 | 1,723 | 1,724 | 1,686 | 1,701 | -43 | -2.5% | 42,400 |
| 2022/03/23 | 1,732 | 1,744 | 1,719 | 1,744 | +13 | +0.8% | 38,700 |
| 2022/03/22 | 1,716 | 1,734 | 1,710 | 1,731 | +20 | +1.2% | 59,500 |
| 2022/03/18 | 1,702 | 1,715 | 1,698 | 1,711 | +12 | +0.7% | 67,500 |
| 2022/03/17 | 1,695 | 1,710 | 1,686 | 1,699 | +38 | +2.3% | 41,400 |
| 2022/03/16 | 1,650 | 1,674 | 1,633 | 1,661 | +29 | +1.8% | 33,500 |
| 2022/03/15 | 1,633 | 1,641 | 1,619 | 1,632 | -4 | -0.2% | 26,800 |
| 2022/03/14 | 1,648 | 1,648 | 1,633 | 1,636 | ±0 | ±0% | 30,400 |
| 2022/03/11 | 1,641 | 1,654 | 1,626 | 1,636 | -21 | -1.3% | 41,000 |
| 2022/03/10 | 1,639 | 1,660 | 1,639 | 1,657 | +58 | +3.6% | 32,900 |
| 2022/03/09 | 1,591 | 1,616 | 1,588 | 1,599 | +8 | +0.5% | 28,100 |
| 2022/03/08 | 1,601 | 1,630 | 1,583 | 1,591 | -43 | -2.6% | 27,600 |
| 2022/03/07 | 1,661 | 1,661 | 1,619 | 1,634 | -28 | -1.7% | 32,800 |
| 2022/03/04 | 1,675 | 1,684 | 1,661 | 1,662 | -15 | -0.9% | 27,400 |
| 2022/03/03 | 1,673 | 1,734 | 1,673 | 1,677 | +13 | +0.8% | 30,200 |
| 2022/03/02 | 1,702 | 1,710 | 1,664 | 1,664 | -68 | -3.9% | 27,600 |
| 2022/03/01 | 1,750 | 1,763 | 1,727 | 1,732 | +2 | +0.1% | 47,600 |
| 2022/02/28 | 1,700 | 1,751 | 1,700 | 1,730 | +30 | +1.8% | 33,400 |
| 2022/02/25 | 1,721 | 1,721 | 1,692 | 1,700 | -21 | -1.2% | 40,900 |
| 2022/02/24 | 1,697 | 1,725 | 1,691 | 1,721 | +24 | +1.4% | 16,600 |
| 2022/02/22 | 1,698 | 1,711 | 1,691 | 1,697 | -18 | -1% | 25,200 |
| 2022/02/21 | 1,743 | 1,743 | 1,708 | 1,715 | -29 | -1.7% | 20,500 |
| 2022/02/18 | 1,710 | 1,744 | 1,708 | 1,744 | +29 | +1.7% | 27,800 |
| 2022/02/17 | 1,742 | 1,742 | 1,714 | 1,715 | -37 | -2.1% | 23,200 |
| 2022/02/16 | 1,711 | 1,762 | 1,711 | 1,752 | +52 | +3.1% | 28,900 |
| 2022/02/15 | 1,733 | 1,743 | 1,695 | 1,700 | -21 | -1.2% | 45,500 |
| 2022/02/14 | 1,752 | 1,754 | 1,704 | 1,721 | +9 | +0.5% | 28,900 |
| 2022/02/10 | 1,704 | 1,739 | 1,689 | 1,712 | +12 | +0.7% | 34,400 |
601～
650
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
