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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,424 | 2,474 | 2,411 | 2,446 | -28 | -1.1% | 21,000 |
| 2024/09/06 | 2,584 | 2,584 | 2,449 | 2,474 | -63 | -2.5% | 21,200 |
| 2024/09/05 | 2,563 | 2,601 | 2,524 | 2,537 | -12 | -0.5% | 19,100 |
| 2024/09/04 | 2,559 | 2,600 | 2,535 | 2,549 | -60 | -2.3% | 26,400 |
| 2024/09/03 | 2,628 | 2,655 | 2,609 | 2,609 | +4 | +0.2% | 12,400 |
| 2024/09/02 | 2,657 | 2,659 | 2,581 | 2,605 | -55 | -2.1% | 17,200 |
| 2024/08/30 | 2,600 | 2,690 | 2,573 | 2,660 | +63 | +2.4% | 30,400 |
| 2024/08/29 | 2,621 | 2,638 | 2,582 | 2,597 | -16 | -0.6% | 13,500 |
| 2024/08/28 | 2,630 | 2,651 | 2,580 | 2,613 | -11 | -0.4% | 15,700 |
| 2024/08/27 | 2,590 | 2,628 | 2,574 | 2,624 | +50 | +1.9% | 10,500 |
| 2024/08/26 | 2,563 | 2,595 | 2,552 | 2,574 | +47 | +1.9% | 10,900 |
| 2024/08/23 | 2,540 | 2,550 | 2,524 | 2,527 | +6 | +0.2% | 9,200 |
| 2024/08/22 | 2,521 | 2,554 | 2,500 | 2,521 | ±0 | ±0% | 8,300 |
| 2024/08/21 | 2,539 | 2,544 | 2,508 | 2,521 | -47 | -1.8% | 14,800 |
| 2024/08/20 | 2,593 | 2,593 | 2,534 | 2,568 | +33 | +1.3% | 14,000 |
| 2024/08/19 | 2,610 | 2,632 | 2,516 | 2,535 | -75 | -2.9% | 17,800 |
| 2024/08/16 | 2,581 | 2,634 | 2,574 | 2,610 | +29 | +1.1% | 17,600 |
| 2024/08/15 | 2,576 | 2,636 | 2,545 | 2,581 | +44 | +1.7% | 30,600 |
| 2024/08/14 | 2,541 | 2,580 | 2,520 | 2,537 | +1 | ±0% | 22,000 |
| 2024/08/13 | 2,700 | 2,700 | 2,489 | 2,536 | -84 | -3.2% | 41,900 |
| 2024/08/09 | 2,816 | 2,816 | 2,572 | 2,620 | +304 | +13.1% | 92,300 |
| 2024/08/08 | 2,284 | 2,451 | 2,284 | 2,316 | +28 | +1.2% | 23,900 |
| 2024/08/07 | 2,182 | 2,378 | 2,182 | 2,288 | +56 | +2.5% | 19,800 |
| 2024/08/06 | 2,156 | 2,313 | 2,156 | 2,232 | +127 | +6% | 17,500 |
| 2024/08/05 | 2,290 | 2,340 | 2,105 | 2,105 | -347 | -14.2% | 31,100 |
| 2024/08/02 | 2,493 | 2,527 | 2,451 | 2,452 | -128 | -5% | 30,100 |
| 2024/08/01 | 2,655 | 2,655 | 2,580 | 2,580 | -100 | -3.7% | 16,400 |
| 2024/07/31 | 2,569 | 2,680 | 2,569 | 2,680 | +61 | +2.3% | 13,900 |
| 2024/07/30 | 2,686 | 2,686 | 2,589 | 2,619 | -91 | -3.4% | 34,800 |
| 2024/07/29 | 2,710 | 2,754 | 2,661 | 2,710 | +26 | +1% | 25,700 |
| 2024/07/26 | 2,701 | 2,721 | 2,684 | 2,684 | +9 | +0.3% | 7,300 |
| 2024/07/25 | 2,681 | 2,720 | 2,640 | 2,675 | -14 | -0.5% | 17,000 |
| 2024/07/24 | 2,722 | 2,797 | 2,672 | 2,689 | -69 | -2.5% | 15,300 |
| 2024/07/23 | 2,739 | 2,789 | 2,739 | 2,758 | +20 | +0.7% | 4,500 |
| 2024/07/22 | 2,824 | 2,842 | 2,738 | 2,738 | -86 | -3% | 9,700 |
| 2024/07/19 | 2,877 | 2,920 | 2,824 | 2,824 | -30 | -1.1% | 11,700 |
| 2024/07/18 | 2,850 | 2,886 | 2,823 | 2,854 | -4 | -0.1% | 13,700 |
| 2024/07/17 | 2,860 | 2,904 | 2,833 | 2,858 | ±0 | ±0% | 12,200 |
| 2024/07/16 | 2,827 | 2,860 | 2,822 | 2,858 | +31 | +1.1% | 7,300 |
| 2024/07/12 | 2,776 | 2,842 | 2,761 | 2,827 | +36 | +1.3% | 15,900 |
| 2024/07/11 | 2,790 | 2,821 | 2,751 | 2,791 | +47 | +1.7% | 16,300 |
| 2024/07/10 | 2,670 | 2,771 | 2,650 | 2,744 | +92 | +3.5% | 44,900 |
| 2024/07/09 | 2,660 | 2,665 | 2,634 | 2,652 | +8 | +0.3% | 30,100 |
| 2024/07/08 | 2,652 | 2,659 | 2,631 | 2,644 | -31 | -1.2% | 20,500 |
| 2024/07/05 | 2,721 | 2,722 | 2,655 | 2,675 | -69 | -2.5% | 22,000 |
| 2024/07/04 | 2,774 | 2,775 | 2,730 | 2,744 | -30 | -1.1% | 13,800 |
| 2024/07/03 | 2,803 | 2,805 | 2,774 | 2,774 | -8 | -0.3% | 12,200 |
| 2024/07/02 | 2,797 | 2,822 | 2,781 | 2,782 | -47 | -1.7% | 25,500 |
| 2024/07/01 | 2,929 | 2,930 | 2,829 | 2,829 | -91 | -3.1% | 20,000 |
| 2024/06/28 | 2,919 | 2,945 | 2,838 | 2,920 | +1 | ±0% | 34,000 |
51～
100
件表示中 / 3586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 | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67倍 | 0.72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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12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 |
| 日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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
