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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 1,957 | 1,971 | 1,944 | 1,948 | -9 | -0.5% | 24,300 |
2021/06/29 | 1,967 | 1,969 | 1,945 | 1,957 | -10 | -0.5% | 25,700 |
2021/06/28 | 2,003 | 2,003 | 1,965 | 1,967 | -42 | -2.1% | 19,800 |
2021/06/25 | 2,009 | 2,015 | 2,009 | 2,009 | +17 | +0.9% | 4,700 |
2021/06/24 | 1,997 | 2,003 | 1,986 | 1,992 | -14 | -0.7% | 11,500 |
2021/06/23 | 2,012 | 2,025 | 1,999 | 2,006 | -21 | -1% | 9,000 |
2021/06/22 | 1,993 | 2,033 | 1,993 | 2,027 | +62 | +3.2% | 15,000 |
2021/06/21 | 1,985 | 2,006 | 1,965 | 1,965 | -30 | -1.5% | 28,600 |
2021/06/18 | 2,021 | 2,021 | 1,993 | 1,995 | -20 | -1% | 27,700 |
2021/06/17 | 2,020 | 2,028 | 1,998 | 2,015 | +7 | +0.3% | 12,200 |
2021/06/16 | 2,043 | 2,050 | 2,002 | 2,008 | -26 | -1.3% | 14,600 |
2021/06/15 | 2,053 | 2,053 | 2,029 | 2,034 | -8 | -0.4% | 11,600 |
2021/06/14 | 2,040 | 2,045 | 2,022 | 2,042 | +8 | +0.4% | 8,900 |
2021/06/11 | 2,055 | 2,062 | 2,024 | 2,034 | -9 | -0.4% | 22,600 |
2021/06/10 | 2,042 | 2,056 | 2,029 | 2,043 | -16 | -0.8% | 19,000 |
2021/06/09 | 2,059 | 2,060 | 2,037 | 2,059 | ±0 | ±0% | 9,700 |
2021/06/08 | 2,032 | 2,059 | 2,017 | 2,059 | +42 | +2.1% | 14,200 |
2021/06/07 | 2,031 | 2,037 | 2,014 | 2,017 | -3 | -0.1% | 9,800 |
2021/06/04 | 2,023 | 2,033 | 2,012 | 2,020 | -5 | -0.2% | 7,700 |
2021/06/03 | 2,036 | 2,054 | 2,021 | 2,025 | -26 | -1.3% | 11,200 |
2021/06/02 | 2,042 | 2,067 | 2,042 | 2,051 | -6 | -0.3% | 11,400 |
2021/06/01 | 2,036 | 2,064 | 2,029 | 2,057 | +31 | +1.5% | 10,200 |
2021/05/31 | 2,063 | 2,063 | 2,019 | 2,026 | -27 | -1.3% | 23,600 |
2021/05/28 | 2,040 | 2,060 | 2,026 | 2,053 | +33 | +1.6% | 26,300 |
2021/05/27 | 2,003 | 2,023 | 2,003 | 2,020 | +17 | +0.8% | 37,500 |
2021/05/26 | 2,012 | 2,021 | 1,999 | 2,003 | -31 | -1.5% | 19,500 |
2021/05/25 | 2,045 | 2,053 | 2,032 | 2,034 | -19 | -0.9% | 29,500 |
2021/05/24 | 2,008 | 2,060 | 2,000 | 2,053 | +51 | +2.5% | 29,400 |
2021/05/21 | 2,028 | 2,028 | 1,999 | 2,002 | -18 | -0.9% | 23,200 |
2021/05/20 | 2,052 | 2,056 | 2,015 | 2,020 | -16 | -0.8% | 18,600 |
2021/05/19 | 2,024 | 2,054 | 2,018 | 2,036 | -14 | -0.7% | 19,200 |
2021/05/18 | 2,033 | 2,057 | 2,016 | 2,050 | +30 | +1.5% | 24,300 |
2021/05/17 | 2,024 | 2,032 | 2,006 | 2,020 | +5 | +0.2% | 18,300 |
2021/05/14 | 2,052 | 2,052 | 2,011 | 2,015 | +36 | +1.8% | 17,400 |
2021/05/13 | 2,000 | 2,009 | 1,972 | 1,979 | -27 | -1.3% | 62,100 |
2021/05/12 | 2,004 | 2,023 | 1,987 | 2,006 | +6 | +0.3% | 27,400 |
2021/05/11 | 2,036 | 2,036 | 1,996 | 2,000 | -46 | -2.2% | 24,000 |
2021/05/10 | 2,038 | 2,053 | 2,033 | 2,046 | +8 | +0.4% | 12,300 |
2021/05/07 | 2,002 | 2,049 | 2,002 | 2,038 | +37 | +1.8% | 14,400 |
2021/05/06 | 2,013 | 2,015 | 1,986 | 2,001 | +2 | +0.1% | 98,100 |
2021/04/30 | 1,995 | 2,005 | 1,989 | 1,999 | +4 | +0.2% | 33,200 |
2021/04/28 | 2,001 | 2,002 | 1,992 | 1,995 | +9 | +0.5% | 19,200 |
2021/04/27 | 1,991 | 1,999 | 1,986 | 1,986 | -15 | -0.7% | 18,400 |
2021/04/26 | 1,994 | 2,015 | 1,979 | 2,001 | +7 | +0.4% | 23,300 |
2021/04/23 | 2,002 | 2,007 | 1,987 | 1,994 | -17 | -0.8% | 11,500 |
2021/04/22 | 2,002 | 2,018 | 1,985 | 2,011 | +33 | +1.7% | 14,500 |
2021/04/21 | 1,995 | 2,029 | 1,970 | 1,978 | -22 | -1.1% | 56,100 |
2021/04/20 | 2,010 | 2,026 | 1,998 | 2,000 | -18 | -0.9% | 28,500 |
2021/04/19 | 2,022 | 2,032 | 2,012 | 2,018 | -4 | -0.2% | 19,300 |
2021/04/16 | 2,014 | 2,024 | 2,008 | 2,022 | +8 | +0.4% | 9,000 |
801~
850
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