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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2022/01/17 | 1,760 | 1,794 | 1,742 | 1,747 | +5 | +0.3% | 10,900 |
| 2022/01/14 | 1,740 | 1,751 | 1,714 | 1,742 | -11 | -0.6% | 34,600 |
| 2022/01/13 | 1,766 | 1,780 | 1,753 | 1,753 | +2 | +0.1% | 26,200 |
| 2022/01/12 | 1,748 | 1,775 | 1,735 | 1,751 | +3 | +0.2% | 19,500 |
| 2022/01/11 | 1,754 | 1,762 | 1,720 | 1,748 | -6 | -0.3% | 35,800 |
| 2022/01/07 | 1,777 | 1,792 | 1,741 | 1,754 | -15 | -0.8% | 19,900 |
| 2022/01/06 | 1,805 | 1,807 | 1,769 | 1,769 | -63 | -3.4% | 19,300 |
| 2022/01/05 | 1,824 | 1,838 | 1,820 | 1,832 | +14 | +0.8% | 20,500 |
| 2022/01/04 | 1,850 | 1,855 | 1,802 | 1,818 | -30 | -1.6% | 22,100 |
| 2021/12/30 | 1,833 | 1,854 | 1,827 | 1,848 | +16 | +0.9% | 23,100 |
| 2021/12/29 | 1,811 | 1,835 | 1,804 | 1,832 | +17 | +0.9% | 21,400 |
| 2021/12/28 | 1,791 | 1,815 | 1,780 | 1,815 | +24 | +1.3% | 50,900 |
| 2021/12/27 | 1,782 | 1,796 | 1,772 | 1,791 | +9 | +0.5% | 15,000 |
| 2021/12/24 | 1,782 | 1,786 | 1,766 | 1,782 | +8 | +0.5% | 13,700 |
| 2021/12/23 | 1,779 | 1,784 | 1,770 | 1,774 | ±0 | ±0% | 15,900 |
| 2021/12/22 | 1,769 | 1,786 | 1,767 | 1,774 | +5 | +0.3% | 20,600 |
| 2021/12/21 | 1,742 | 1,770 | 1,729 | 1,769 | +38 | +2.2% | 31,000 |
| 2021/12/20 | 1,746 | 1,751 | 1,726 | 1,731 | -15 | -0.9% | 28,800 |
| 2021/12/17 | 1,766 | 1,766 | 1,736 | 1,746 | -26 | -1.5% | 30,400 |
| 2021/12/16 | 1,741 | 1,774 | 1,741 | 1,772 | +22 | +1.3% | 29,700 |
| 2021/12/15 | 1,731 | 1,753 | 1,731 | 1,750 | +6 | +0.3% | 16,100 |
| 2021/12/14 | 1,743 | 1,750 | 1,734 | 1,744 | +2 | +0.1% | 28,200 |
| 2021/12/13 | 1,753 | 1,753 | 1,729 | 1,742 | -4 | -0.2% | 22,900 |
| 2021/12/10 | 1,766 | 1,768 | 1,728 | 1,746 | -25 | -1.4% | 51,700 |
| 2021/12/09 | 1,747 | 1,784 | 1,728 | 1,771 | +44 | +2.5% | 57,200 |
| 2021/12/08 | 1,739 | 1,739 | 1,703 | 1,727 | +6 | +0.3% | 31,800 |
| 2021/12/07 | 1,667 | 1,723 | 1,667 | 1,721 | +71 | +4.3% | 46,900 |
| 2021/12/06 | 1,652 | 1,668 | 1,641 | 1,650 | +2 | +0.1% | 39,100 |
| 2021/12/03 | 1,647 | 1,662 | 1,622 | 1,648 | +30 | +1.9% | 34,800 |
| 2021/12/02 | 1,647 | 1,651 | 1,618 | 1,618 | -36 | -2.2% | 54,500 |
| 2021/12/01 | 1,620 | 1,668 | 1,604 | 1,654 | -3 | -0.2% | 60,500 |
| 2021/11/30 | 1,618 | 1,657 | 1,592 | 1,657 | +49 | +3% | 506,100 |
| 2021/11/29 | 1,605 | 1,627 | 1,600 | 1,608 | ±0 | ±0% | 110,700 |
651～
700
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
