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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 2,225 | 2,250 | 2,213 | 2,250 | +2 | +0.1% | 17,000 |
2021/09/10 | 2,188 | 2,249 | 2,188 | 2,248 | +81 | +3.7% | 55,000 |
2021/09/09 | 2,162 | 2,182 | 2,144 | 2,167 | -21 | -1% | 23,400 |
2021/09/08 | 2,147 | 2,188 | 2,140 | 2,188 | +59 | +2.8% | 26,600 |
2021/09/07 | 2,099 | 2,129 | 2,099 | 2,129 | +50 | +2.4% | 27,800 |
2021/09/06 | 2,078 | 2,081 | 2,055 | 2,079 | +1 | ±0% | 13,900 |
2021/09/03 | 2,062 | 2,090 | 2,045 | 2,078 | +13 | +0.6% | 15,200 |
2021/09/02 | 2,082 | 2,082 | 2,050 | 2,065 | -17 | -0.8% | 12,800 |
2021/09/01 | 2,053 | 2,082 | 2,053 | 2,082 | +30 | +1.5% | 9,800 |
2021/08/31 | 2,057 | 2,095 | 2,040 | 2,052 | -37 | -1.8% | 24,200 |
2021/08/30 | 2,068 | 2,090 | 2,052 | 2,089 | +44 | +2.2% | 11,000 |
2021/08/27 | 2,035 | 2,059 | 2,032 | 2,045 | +10 | +0.5% | 8,600 |
2021/08/26 | 2,041 | 2,063 | 2,026 | 2,035 | -15 | -0.7% | 17,400 |
2021/08/25 | 2,068 | 2,088 | 2,045 | 2,050 | -11 | -0.5% | 20,200 |
2021/08/24 | 2,037 | 2,061 | 2,037 | 2,061 | +24 | +1.2% | 23,000 |
2021/08/23 | 2,036 | 2,055 | 2,025 | 2,037 | +1 | ±0% | 21,500 |
2021/08/20 | 2,030 | 2,046 | 2,016 | 2,036 | +12 | +0.6% | 15,500 |
2021/08/19 | 2,022 | 2,046 | 2,022 | 2,024 | -14 | -0.7% | 15,100 |
2021/08/18 | 2,023 | 2,049 | 2,011 | 2,038 | +30 | +1.5% | 10,600 |
2021/08/17 | 2,019 | 2,025 | 1,994 | 2,008 | +4 | +0.2% | 12,000 |
2021/08/16 | 2,028 | 2,028 | 1,994 | 2,004 | -24 | -1.2% | 15,000 |
2021/08/13 | 2,041 | 2,041 | 2,010 | 2,028 | -14 | -0.7% | 14,000 |
2021/08/12 | 2,053 | 2,055 | 2,001 | 2,042 | +8 | +0.4% | 7,900 |
2021/08/11 | 2,050 | 2,050 | 2,006 | 2,034 | +10 | +0.5% | 21,200 |
2021/08/10 | 2,029 | 2,047 | 2,019 | 2,024 | -4 | -0.2% | 11,200 |
2021/08/06 | 1,997 | 2,046 | 1,997 | 2,028 | -6 | -0.3% | 15,100 |
2021/08/05 | 2,065 | 2,065 | 2,021 | 2,034 | -2 | -0.1% | 14,200 |
2021/08/04 | 2,012 | 2,040 | 2,012 | 2,036 | +24 | +1.2% | 7,400 |
2021/08/03 | 2,044 | 2,062 | 2,008 | 2,012 | -64 | -3.1% | 20,300 |
2021/08/02 | 2,015 | 2,076 | 2,015 | 2,076 | +86 | +4.3% | 18,500 |
2021/07/30 | 2,035 | 2,035 | 1,990 | 1,990 | -41 | -2% | 11,700 |
2021/07/29 | 2,041 | 2,041 | 2,003 | 2,031 | ±0 | ±0% | 17,900 |
2021/07/28 | 2,039 | 2,040 | 2,025 | 2,031 | -17 | -0.8% | 6,900 |
2021/07/27 | 2,056 | 2,056 | 2,032 | 2,048 | -8 | -0.4% | 13,300 |
2021/07/26 | 2,026 | 2,056 | 2,010 | 2,056 | +66 | +3.3% | 23,100 |
2021/07/21 | 1,964 | 1,999 | 1,964 | 1,990 | +41 | +2.1% | 18,000 |
2021/07/20 | 1,961 | 1,988 | 1,949 | 1,949 | -12 | -0.6% | 16,900 |
2021/07/19 | 1,961 | 1,981 | 1,960 | 1,961 | -26 | -1.3% | 17,600 |
2021/07/16 | 1,988 | 2,014 | 1,981 | 1,987 | -1 | -0.1% | 11,200 |
2021/07/15 | 2,060 | 2,060 | 1,983 | 1,988 | -69 | -3.4% | 14,700 |
2021/07/14 | 2,030 | 2,060 | 2,030 | 2,057 | +8 | +0.4% | 15,000 |
2021/07/13 | 2,002 | 2,049 | 2,002 | 2,049 | +44 | +2.2% | 17,900 |
2021/07/12 | 1,981 | 2,005 | 1,975 | 2,005 | +53 | +2.7% | 17,600 |
2021/07/09 | 1,950 | 1,963 | 1,934 | 1,952 | +5 | +0.3% | 39,200 |
2021/07/08 | 1,953 | 1,979 | 1,947 | 1,947 | -3 | -0.2% | 21,400 |
2021/07/07 | 1,950 | 1,961 | 1,942 | 1,950 | ±0 | ±0% | 15,500 |
2021/07/06 | 1,976 | 1,979 | 1,950 | 1,950 | -26 | -1.3% | 8,000 |
2021/07/05 | 1,983 | 1,985 | 1,974 | 1,976 | -20 | -1% | 8,400 |
2021/07/02 | 1,953 | 2,003 | 1,953 | 1,996 | +43 | +2.2% | 17,000 |
2021/07/01 | 1,948 | 1,963 | 1,948 | 1,953 | +5 | +0.3% | 13,500 |
751~
800
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