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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/02/09 | 1,699 | 1,704 | 1,693 | 1,700 | +8 | +0.5% | 9,400 |
| 2022/02/08 | 1,674 | 1,692 | 1,674 | 1,692 | +18 | +1.1% | 10,300 |
| 2022/02/07 | 1,684 | 1,695 | 1,674 | 1,674 | -23 | -1.4% | 11,300 |
| 2022/02/04 | 1,689 | 1,700 | 1,685 | 1,697 | +8 | +0.5% | 13,100 |
| 2022/02/03 | 1,700 | 1,709 | 1,678 | 1,689 | -11 | -0.6% | 15,400 |
| 2022/02/02 | 1,684 | 1,707 | 1,669 | 1,700 | +35 | +2.1% | 18,600 |
| 2022/02/01 | 1,696 | 1,696 | 1,658 | 1,665 | -16 | -1% | 12,400 |
| 2022/01/31 | 1,678 | 1,681 | 1,663 | 1,681 | +11 | +0.7% | 6,500 |
| 2022/01/28 | 1,652 | 1,671 | 1,643 | 1,670 | +45 | +2.8% | 28,000 |
| 2022/01/27 | 1,677 | 1,700 | 1,625 | 1,625 | -52 | -3.1% | 35,200 |
| 2022/01/26 | 1,680 | 1,686 | 1,664 | 1,677 | -3 | -0.2% | 17,200 |
| 2022/01/25 | 1,699 | 1,712 | 1,666 | 1,680 | -27 | -1.6% | 13,500 |
| 2022/01/24 | 1,699 | 1,717 | 1,688 | 1,707 | +8 | +0.5% | 16,700 |
| 2022/01/21 | 1,696 | 1,699 | 1,674 | 1,699 | +4 | +0.2% | 13,900 |
| 2022/01/20 | 1,690 | 1,711 | 1,680 | 1,695 | +2 | +0.1% | 28,600 |
| 2022/01/19 | 1,739 | 1,742 | 1,690 | 1,693 | -46 | -2.6% | 36,800 |
| 2022/01/18 | 1,764 | 1,764 | 1,727 | 1,739 | -8 | -0.5% | 11,700 |
651～
700
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
