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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 2,169 | 2,169 | 2,095 | 2,132 | +108 | +5.3% | 61,600 |
2021/02/01 | 2,040 | 2,050 | 2,023 | 2,024 | -28 | -1.4% | 37,800 |
2021/01/29 | 2,060 | 2,094 | 2,045 | 2,052 | +2 | +0.1% | 33,700 |
2021/01/28 | 2,052 | 2,071 | 2,030 | 2,050 | -12 | -0.6% | 49,100 |
2021/01/27 | 2,058 | 2,075 | 2,050 | 2,062 | +12 | +0.6% | 21,500 |
2021/01/26 | 2,072 | 2,072 | 2,050 | 2,050 | -26 | -1.3% | 18,200 |
2021/01/25 | 2,059 | 2,084 | 2,059 | 2,076 | +19 | +0.9% | 9,100 |
2021/01/22 | 2,061 | 2,078 | 2,050 | 2,057 | -26 | -1.2% | 25,300 |
2021/01/21 | 2,094 | 2,109 | 2,062 | 2,083 | +1 | ±0% | 57,000 |
2021/01/20 | 2,076 | 2,090 | 2,053 | 2,082 | +6 | +0.3% | 26,700 |
2021/01/19 | 2,127 | 2,135 | 2,075 | 2,076 | -44 | -2.1% | 33,600 |
2021/01/18 | 2,084 | 2,125 | 2,080 | 2,120 | +15 | +0.7% | 11,700 |
2021/01/15 | 2,194 | 2,206 | 2,105 | 2,105 | -62 | -2.9% | 26,100 |
2021/01/14 | 2,171 | 2,176 | 2,143 | 2,167 | -24 | -1.1% | 40,900 |
2021/01/13 | 2,223 | 2,234 | 2,178 | 2,191 | -32 | -1.4% | 32,300 |
2021/01/12 | 2,219 | 2,242 | 2,200 | 2,223 | -6 | -0.3% | 37,800 |
2021/01/08 | 2,170 | 2,239 | 2,160 | 2,229 | +74 | +3.4% | 43,800 |
2021/01/07 | 2,119 | 2,169 | 2,106 | 2,155 | +72 | +3.5% | 45,700 |
2021/01/06 | 2,117 | 2,117 | 2,072 | 2,083 | -50 | -2.3% | 36,800 |
2021/01/05 | 2,140 | 2,162 | 2,124 | 2,133 | -7 | -0.3% | 16,900 |
2021/01/04 | 2,161 | 2,161 | 2,117 | 2,140 | -10 | -0.5% | 15,700 |
2020/12/30 | 2,147 | 2,161 | 2,099 | 2,150 | ±0 | ±0% | 39,000 |
2020/12/29 | 2,098 | 2,150 | 2,087 | 2,150 | +71 | +3.4% | 37,200 |
2020/12/28 | 2,088 | 2,114 | 2,050 | 2,079 | -9 | -0.4% | 34,000 |
2020/12/25 | 2,080 | 2,093 | 2,067 | 2,088 | +30 | +1.5% | 15,000 |
2020/12/24 | 2,065 | 2,100 | 2,049 | 2,058 | +1 | ±0% | 16,600 |
2020/12/23 | 2,081 | 2,081 | 2,038 | 2,057 | -7 | -0.3% | 18,600 |
2020/12/22 | 2,080 | 2,080 | 2,046 | 2,064 | -28 | -1.3% | 33,800 |
2020/12/21 | 2,117 | 2,135 | 2,083 | 2,092 | -26 | -1.2% | 29,200 |
2020/12/18 | 2,111 | 2,132 | 2,080 | 2,118 | +8 | +0.4% | 36,000 |
2020/12/17 | 2,099 | 2,115 | 2,072 | 2,110 | +3 | +0.1% | 19,200 |
2020/12/16 | 2,130 | 2,135 | 2,097 | 2,107 | +3 | +0.1% | 11,300 |
2020/12/15 | 2,128 | 2,128 | 2,095 | 2,104 | -9 | -0.4% | 18,400 |
2020/12/14 | 2,122 | 2,143 | 2,095 | 2,113 | -9 | -0.4% | 21,300 |
2020/12/11 | 2,096 | 2,126 | 2,086 | 2,122 | +17 | +0.8% | 21,200 |
2020/12/10 | 2,095 | 2,113 | 2,085 | 2,105 | +13 | +0.6% | 27,800 |
2020/12/09 | 2,100 | 2,108 | 2,076 | 2,092 | -8 | -0.4% | 26,100 |
2020/12/08 | 2,087 | 2,132 | 2,087 | 2,100 | +9 | +0.4% | 17,000 |
2020/12/07 | 2,124 | 2,124 | 2,085 | 2,091 | -14 | -0.7% | 21,500 |
2020/12/04 | 2,118 | 2,126 | 2,096 | 2,105 | -11 | -0.5% | 18,700 |
2020/12/03 | 2,114 | 2,149 | 2,091 | 2,116 | -3 | -0.1% | 38,100 |
2020/12/02 | 2,135 | 2,163 | 2,102 | 2,119 | -5 | -0.2% | 37,800 |
2020/12/01 | 2,089 | 2,124 | 2,085 | 2,124 | +35 | +1.7% | 24,200 |
2020/11/30 | 2,134 | 2,143 | 2,089 | 2,089 | -37 | -1.7% | 28,800 |
2020/11/27 | 2,144 | 2,171 | 2,113 | 2,126 | -18 | -0.8% | 51,400 |
2020/11/26 | 2,124 | 2,170 | 2,082 | 2,144 | +52 | +2.5% | 31,400 |
2020/11/25 | 2,182 | 2,182 | 2,076 | 2,092 | -64 | -3% | 37,500 |
2020/11/24 | 2,151 | 2,195 | 2,138 | 2,156 | +55 | +2.6% | 47,200 |
2020/11/20 | 2,062 | 2,118 | 2,052 | 2,101 | +39 | +1.9% | 29,700 |
2020/11/19 | 2,096 | 2,096 | 2,055 | 2,062 | -34 | -1.6% | 25,000 |
901~
950
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