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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 2,200 | 2,271 | 2,185 | 2,234 | +10 | +0.4% | 33,500 |
2020/09/03 | 2,200 | 2,232 | 2,200 | 2,224 | +40 | +1.8% | 27,600 |
2020/09/02 | 2,150 | 2,187 | 2,139 | 2,184 | +50 | +2.3% | 21,800 |
2020/09/01 | 2,170 | 2,170 | 2,106 | 2,134 | -49 | -2.2% | 26,400 |
2020/08/31 | 2,113 | 2,199 | 2,113 | 2,183 | +75 | +3.6% | 55,100 |
2020/08/28 | 2,151 | 2,164 | 2,074 | 2,108 | -43 | -2% | 31,800 |
2020/08/27 | 2,128 | 2,175 | 2,128 | 2,151 | -1 | ±0% | 22,700 |
2020/08/26 | 2,130 | 2,169 | 2,122 | 2,152 | +40 | +1.9% | 22,200 |
2020/08/25 | 2,049 | 2,126 | 2,049 | 2,112 | +73 | +3.6% | 26,800 |
2020/08/24 | 2,070 | 2,094 | 2,019 | 2,039 | -22 | -1.1% | 28,200 |
2020/08/21 | 2,045 | 2,080 | 2,045 | 2,061 | +24 | +1.2% | 4,700 |
2020/08/20 | 2,100 | 2,100 | 2,029 | 2,037 | -70 | -3.3% | 15,700 |
2020/08/19 | 2,160 | 2,160 | 2,106 | 2,107 | -54 | -2.5% | 19,300 |
2020/08/18 | 2,109 | 2,166 | 2,099 | 2,161 | +63 | +3% | 29,000 |
2020/08/17 | 2,030 | 2,108 | 2,030 | 2,098 | +56 | +2.7% | 13,900 |
2020/08/14 | 2,064 | 2,106 | 2,031 | 2,042 | -2 | -0.1% | 26,300 |
2020/08/13 | 2,012 | 2,050 | 2,003 | 2,044 | +32 | +1.6% | 20,800 |
2020/08/12 | 1,975 | 2,033 | 1,975 | 2,012 | +37 | +1.9% | 28,000 |
2020/08/11 | 1,989 | 1,989 | 1,954 | 1,975 | +5 | +0.3% | 22,500 |
2020/08/07 | 1,931 | 1,970 | 1,926 | 1,970 | -1 | -0.1% | 26,100 |
2020/08/06 | 1,951 | 2,031 | 1,930 | 1,971 | +2 | +0.1% | 27,500 |
2020/08/05 | 1,963 | 1,979 | 1,940 | 1,969 | +5 | +0.3% | 12,500 |
2020/08/04 | 1,945 | 1,988 | 1,942 | 1,964 | +23 | +1.2% | 11,200 |
2020/08/03 | 1,903 | 1,949 | 1,903 | 1,941 | +12 | +0.6% | 13,100 |
2020/07/31 | 1,979 | 1,979 | 1,919 | 1,929 | -65 | -3.3% | 14,500 |
2020/07/30 | 1,993 | 1,995 | 1,950 | 1,994 | +19 | +1% | 16,500 |
2020/07/29 | 1,999 | 2,019 | 1,973 | 1,975 | -52 | -2.6% | 16,300 |
2020/07/28 | 2,070 | 2,076 | 2,002 | 2,027 | -48 | -2.3% | 15,400 |
2020/07/27 | 1,996 | 2,075 | 1,983 | 2,075 | +79 | +4% | 15,800 |
2020/07/22 | 1,990 | 2,013 | 1,983 | 1,996 | +14 | +0.7% | 12,300 |
2020/07/21 | 2,044 | 2,044 | 1,970 | 1,982 | -62 | -3% | 25,100 |
2020/07/20 | 2,021 | 2,049 | 1,998 | 2,044 | +23 | +1.1% | 8,000 |
2020/07/17 | 2,000 | 2,021 | 1,991 | 2,021 | +42 | +2.1% | 8,000 |
2020/07/16 | 2,025 | 2,025 | 1,972 | 1,979 | -64 | -3.1% | 12,800 |
2020/07/15 | 2,037 | 2,055 | 2,014 | 2,043 | +22 | +1.1% | 16,200 |
2020/07/14 | 1,992 | 2,027 | 1,990 | 2,021 | +18 | +0.9% | 10,900 |
2020/07/13 | 1,986 | 2,018 | 1,967 | 2,003 | +43 | +2.2% | 23,200 |
2020/07/10 | 1,991 | 2,006 | 1,948 | 1,960 | -29 | -1.5% | 33,600 |
2020/07/09 | 1,992 | 2,013 | 1,984 | 1,989 | -1 | -0.1% | 25,500 |
2020/07/08 | 1,982 | 2,033 | 1,980 | 1,990 | -4 | -0.2% | 26,500 |
2020/07/07 | 2,014 | 2,014 | 1,974 | 1,994 | +1 | +0.1% | 20,400 |
2020/07/06 | 1,940 | 2,020 | 1,940 | 1,993 | +58 | +3% | 29,800 |
2020/07/03 | 1,902 | 1,939 | 1,896 | 1,935 | +34 | +1.8% | 18,500 |
2020/07/02 | 1,910 | 1,929 | 1,897 | 1,901 | ±0 | ±0% | 19,300 |
2020/07/01 | 1,907 | 1,920 | 1,894 | 1,901 | -7 | -0.4% | 24,500 |
2020/06/30 | 1,908 | 1,917 | 1,870 | 1,908 | -5 | -0.3% | 29,600 |
2020/06/29 | 1,875 | 1,922 | 1,849 | 1,913 | +48 | +2.6% | 14,400 |
2020/06/26 | 1,845 | 1,880 | 1,844 | 1,865 | +38 | +2.1% | 18,300 |
2020/06/25 | 1,851 | 1,866 | 1,827 | 1,827 | -39 | -2.1% | 11,800 |
2020/06/24 | 1,886 | 1,888 | 1,866 | 1,866 | -27 | -1.4% | 6,600 |
1001~
1050
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