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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 2,135 | 2,139 | 2,087 | 2,096 | -54 | -2.5% | 32,200 |
2020/11/17 | 2,230 | 2,245 | 2,141 | 2,150 | -70 | -3.2% | 42,200 |
2020/11/16 | 2,116 | 2,222 | 2,078 | 2,220 | +154 | +7.5% | 59,600 |
2020/11/13 | 2,311 | 2,311 | 2,066 | 2,066 | -285 | -12.1% | 131,400 |
2020/11/12 | 2,632 | 2,637 | 2,349 | 2,351 | -274 | -10.4% | 71,900 |
2020/11/11 | 2,523 | 2,627 | 2,520 | 2,625 | +140 | +5.6% | 43,400 |
2020/11/10 | 2,468 | 2,503 | 2,436 | 2,485 | +40 | +1.6% | 41,000 |
2020/11/09 | 2,415 | 2,447 | 2,385 | 2,445 | +26 | +1.1% | 29,000 |
2020/11/06 | 2,482 | 2,482 | 2,402 | 2,419 | -37 | -1.5% | 37,100 |
2020/11/05 | 2,412 | 2,485 | 2,390 | 2,456 | +50 | +2.1% | 46,800 |
2020/11/04 | 2,375 | 2,426 | 2,362 | 2,406 | +71 | +3% | 39,600 |
2020/11/02 | 2,329 | 2,369 | 2,322 | 2,335 | +6 | +0.3% | 25,600 |
2020/10/30 | 2,280 | 2,336 | 2,249 | 2,329 | +64 | +2.8% | 35,700 |
2020/10/29 | 2,314 | 2,318 | 2,261 | 2,265 | -59 | -2.5% | 21,300 |
2020/10/28 | 2,317 | 2,327 | 2,286 | 2,324 | -22 | -0.9% | 21,700 |
2020/10/27 | 2,342 | 2,349 | 2,295 | 2,346 | +19 | +0.8% | 23,300 |
2020/10/26 | 2,355 | 2,358 | 2,310 | 2,327 | -37 | -1.6% | 14,100 |
2020/10/23 | 2,388 | 2,388 | 2,325 | 2,364 | +18 | +0.8% | 22,100 |
2020/10/22 | 2,344 | 2,369 | 2,320 | 2,346 | +13 | +0.6% | 26,200 |
2020/10/21 | 2,342 | 2,370 | 2,333 | 2,333 | +4 | +0.2% | 20,700 |
2020/10/20 | 2,335 | 2,397 | 2,318 | 2,329 | +1 | ±0% | 41,300 |
2020/10/19 | 2,292 | 2,336 | 2,292 | 2,328 | +31 | +1.3% | 24,700 |
2020/10/16 | 2,338 | 2,340 | 2,286 | 2,297 | -38 | -1.6% | 14,600 |
2020/10/15 | 2,327 | 2,351 | 2,288 | 2,335 | -12 | -0.5% | 24,800 |
2020/10/14 | 2,330 | 2,359 | 2,326 | 2,347 | +17 | +0.7% | 17,500 |
2020/10/13 | 2,348 | 2,359 | 2,306 | 2,330 | -28 | -1.2% | 24,100 |
2020/10/12 | 2,383 | 2,396 | 2,322 | 2,358 | -2 | -0.1% | 23,600 |
2020/10/09 | 2,430 | 2,430 | 2,326 | 2,360 | -70 | -2.9% | 70,900 |
2020/10/08 | 2,425 | 2,460 | 2,400 | 2,430 | +34 | +1.4% | 40,900 |
2020/10/07 | 2,364 | 2,409 | 2,360 | 2,396 | -11 | -0.5% | 33,900 |
2020/10/06 | 2,491 | 2,497 | 2,385 | 2,407 | -17 | -0.7% | 30,600 |
2020/10/05 | 2,454 | 2,490 | 2,397 | 2,424 | +32 | +1.3% | 31,000 |
2020/10/02 | 2,468 | 2,469 | 2,385 | 2,392 | - | - | 35,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,585 | 2,585 | 2,468 | 2,468 | -117 | -4.5% | 46,600 |
2020/09/29 | 2,619 | 2,627 | 2,569 | 2,585 | -64 | -2.4% | 46,000 |
2020/09/28 | 2,569 | 2,660 | 2,560 | 2,649 | +130 | +5.2% | 71,800 |
2020/09/25 | 2,520 | 2,601 | 2,495 | 2,519 | +45 | +1.8% | 113,000 |
2020/09/24 | 2,455 | 2,523 | 2,439 | 2,474 | -15 | -0.6% | 67,600 |
2020/09/23 | 2,444 | 2,512 | 2,418 | 2,489 | ±0 | ±0% | 61,600 |
2020/09/18 | 2,567 | 2,614 | 2,444 | 2,489 | +22 | +0.9% | 93,700 |
2020/09/17 | 2,470 | 2,663 | 2,405 | 2,467 | +3 | +0.1% | 137,200 |
2020/09/16 | 2,400 | 2,479 | 2,385 | 2,464 | +83 | +3.5% | 54,000 |
2020/09/15 | 2,397 | 2,399 | 2,356 | 2,381 | -13 | -0.5% | 21,600 |
2020/09/14 | 2,370 | 2,445 | 2,370 | 2,394 | +56 | +2.4% | 55,500 |
2020/09/11 | 2,286 | 2,338 | 2,255 | 2,338 | +52 | +2.3% | 45,800 |
2020/09/10 | 2,289 | 2,307 | 2,250 | 2,286 | -9 | -0.4% | 44,600 |
2020/09/09 | 2,309 | 2,310 | 2,247 | 2,295 | -1 | ±0% | 47,700 |
2020/09/08 | 2,222 | 2,308 | 2,215 | 2,296 | +113 | +5.2% | 52,200 |
2020/09/07 | 2,227 | 2,278 | 2,181 | 2,183 | -51 | -2.3% | 27,300 |
951~
1000
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