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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,638 | 1,640 | 1,595 | 1,608 | -41 | -2.5% | 103,400 |
2021/11/25 | 1,649 | 1,659 | 1,645 | 1,649 | ±0 | ±0% | 47,800 |
2021/11/24 | 1,669 | 1,676 | 1,642 | 1,649 | -28 | -1.7% | 74,900 |
2021/11/22 | 1,645 | 1,694 | 1,644 | 1,677 | +32 | +1.9% | 121,400 |
2021/11/19 | 1,673 | 1,678 | 1,631 | 1,645 | -33 | -2% | 70,700 |
2021/11/18 | 1,700 | 1,700 | 1,663 | 1,678 | -30 | -1.8% | 44,400 |
2021/11/17 | 1,758 | 1,769 | 1,708 | 1,708 | -50 | -2.8% | 66,000 |
2021/11/16 | 1,779 | 1,780 | 1,747 | 1,758 | -12 | -0.7% | 54,700 |
2021/11/15 | 1,824 | 1,839 | 1,770 | 1,770 | -62 | -3.4% | 82,900 |
2021/11/12 | 1,843 | 1,923 | 1,826 | 1,832 | -64 | -3.4% | 94,500 |
2021/11/11 | 1,952 | 1,995 | 1,884 | 1,896 | -65 | -3.3% | 77,900 |
2021/11/10 | 1,965 | 1,981 | 1,961 | 1,961 | -17 | -0.9% | 17,600 |
2021/11/09 | 1,970 | 1,990 | 1,970 | 1,978 | ±0 | ±0% | 19,200 |
2021/11/08 | 1,983 | 1,987 | 1,971 | 1,978 | -4 | -0.2% | 25,200 |
2021/11/05 | 2,001 | 2,001 | 1,975 | 1,982 | -19 | -0.9% | 20,500 |
2021/11/04 | 2,005 | 2,014 | 1,990 | 2,001 | +9 | +0.5% | 24,000 |
2021/11/02 | 2,001 | 2,001 | 1,988 | 1,992 | -30 | -1.5% | 33,600 |
2021/11/01 | 2,007 | 2,024 | 1,988 | 2,022 | +48 | +2.4% | 25,300 |
2021/10/29 | 1,991 | 1,998 | 1,971 | 1,974 | -17 | -0.9% | 18,500 |
2021/10/28 | 1,981 | 2,000 | 1,971 | 1,991 | +13 | +0.7% | 27,200 |
2021/10/27 | 1,999 | 2,003 | 1,978 | 1,978 | -21 | -1.1% | 18,000 |
2021/10/26 | 1,993 | 2,007 | 1,990 | 1,999 | +6 | +0.3% | 8,700 |
2021/10/25 | 1,990 | 2,006 | 1,988 | 1,993 | -11 | -0.5% | 21,800 |
2021/10/22 | 2,011 | 2,028 | 1,993 | 2,004 | -25 | -1.2% | 26,000 |
2021/10/21 | 2,046 | 2,049 | 2,029 | 2,029 | -17 | -0.8% | 14,000 |
2021/10/20 | 2,029 | 2,073 | 2,023 | 2,046 | +17 | +0.8% | 26,000 |
2021/10/19 | 2,040 | 2,050 | 2,026 | 2,029 | -10 | -0.5% | 13,000 |
2021/10/18 | 2,020 | 2,051 | 2,006 | 2,039 | +21 | +1% | 23,400 |
2021/10/15 | 2,000 | 2,025 | 1,990 | 2,018 | +19 | +1% | 15,700 |
2021/10/14 | 2,001 | 2,013 | 1,990 | 1,999 | -1 | -0.1% | 15,700 |
2021/10/13 | 2,006 | 2,014 | 1,995 | 2,000 | -6 | -0.3% | 16,800 |
2021/10/12 | 2,029 | 2,029 | 2,000 | 2,006 | -37 | -1.8% | 11,100 |
2021/10/11 | 2,028 | 2,050 | 2,017 | 2,043 | +15 | +0.7% | 6,100 |
2021/10/08 | 2,028 | 2,039 | 2,022 | 2,028 | +40 | +2% | 9,900 |
2021/10/07 | 2,012 | 2,055 | 1,988 | 1,988 | -22 | -1.1% | 23,900 |
2021/10/06 | 2,034 | 2,066 | 2,000 | 2,010 | -6 | -0.3% | 16,200 |
2021/10/05 | 2,059 | 2,061 | 2,006 | 2,016 | -59 | -2.8% | 21,200 |
2021/10/04 | 2,090 | 2,090 | 2,046 | 2,075 | +13 | +0.6% | 21,100 |
2021/10/01 | 2,126 | 2,136 | 2,060 | 2,062 | -88 | -4.1% | 26,200 |
2021/09/30 | 2,216 | 2,220 | 2,137 | 2,150 | -50 | -2.3% | 35,900 |
2021/09/29 | 2,197 | 2,209 | 2,148 | 2,200 | -40 | -1.8% | 50,200 |
2021/09/28 | 2,252 | 2,261 | 2,225 | 2,240 | -7 | -0.3% | 37,300 |
2021/09/27 | 2,283 | 2,283 | 2,244 | 2,247 | -48 | -2.1% | 19,900 |
2021/09/24 | 2,293 | 2,298 | 2,260 | 2,295 | +57 | +2.5% | 19,600 |
2021/09/22 | 2,260 | 2,266 | 2,229 | 2,238 | -47 | -2.1% | 22,500 |
2021/09/21 | 2,307 | 2,307 | 2,276 | 2,285 | -36 | -1.6% | 18,900 |
2021/09/17 | 2,294 | 2,321 | 2,272 | 2,321 | +30 | +1.3% | 28,000 |
2021/09/16 | 2,276 | 2,291 | 2,270 | 2,291 | +17 | +0.7% | 16,900 |
2021/09/15 | 2,272 | 2,274 | 2,241 | 2,274 | -24 | -1% | 18,200 |
2021/09/14 | 2,250 | 2,298 | 2,231 | 2,298 | +48 | +2.1% | 29,200 |
701~
750
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