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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,965 | 1,983 | 1,926 | 1,967 | -9 | -0.5% | 69,200 |
2019/11/07 | 1,984 | 1,988 | 1,909 | 1,976 | -30 | -1.5% | 78,800 |
2019/11/06 | 2,005 | 2,042 | 1,991 | 2,006 | ±0 | ±0% | 88,400 |
2019/11/05 | 1,900 | 2,012 | 1,900 | 2,006 | +112 | +5.9% | 68,900 |
2019/11/01 | 1,907 | 1,907 | 1,881 | 1,894 | -14 | -0.7% | 10,200 |
2019/10/31 | 1,940 | 1,940 | 1,904 | 1,908 | -32 | -1.6% | 22,800 |
2019/10/30 | 1,915 | 1,940 | 1,880 | 1,940 | +37 | +1.9% | 79,900 |
2019/10/29 | 1,824 | 1,905 | 1,823 | 1,903 | +92 | +5.1% | 57,800 |
2019/10/28 | 1,789 | 1,818 | 1,764 | 1,811 | +19 | +1.1% | 35,500 |
2019/10/25 | 1,810 | 1,810 | 1,781 | 1,792 | -13 | -0.7% | 14,200 |
2019/10/24 | 1,821 | 1,821 | 1,787 | 1,805 | -2 | -0.1% | 26,200 |
2019/10/23 | 1,799 | 1,807 | 1,775 | 1,807 | +17 | +0.9% | 28,600 |
2019/10/21 | 1,794 | 1,795 | 1,775 | 1,790 | +2 | +0.1% | 14,500 |
2019/10/18 | 1,751 | 1,794 | 1,751 | 1,788 | +48 | +2.8% | 52,500 |
2019/10/17 | 1,735 | 1,749 | 1,725 | 1,740 | -2 | -0.1% | 29,500 |
2019/10/16 | 1,742 | 1,763 | 1,721 | 1,742 | +16 | +0.9% | 42,700 |
2019/10/15 | 1,787 | 1,787 | 1,722 | 1,726 | -32 | -1.8% | 76,200 |
2019/10/11 | 1,765 | 1,765 | 1,737 | 1,758 | +5 | +0.3% | 66,500 |
2019/10/10 | 1,752 | 1,753 | 1,710 | 1,753 | +8 | +0.5% | 54,800 |
2019/10/09 | 1,741 | 1,754 | 1,725 | 1,745 | -5 | -0.3% | 49,300 |
2019/10/08 | 1,742 | 1,757 | 1,731 | 1,750 | +16 | +0.9% | 60,900 |
2019/10/07 | 1,763 | 1,780 | 1,726 | 1,734 | -36 | -2% | 29,800 |
2019/10/04 | 1,754 | 1,776 | 1,748 | 1,770 | +16 | +0.9% | 25,300 |
2019/10/03 | 1,744 | 1,757 | 1,735 | 1,754 | -31 | -1.7% | 19,100 |
2019/10/02 | 1,766 | 1,797 | 1,766 | 1,785 | +9 | +0.5% | 19,700 |
2019/10/01 | 1,762 | 1,778 | 1,755 | 1,776 | +17 | +1% | 17,400 |
2019/09/30 | 1,760 | 1,760 | 1,721 | 1,759 | -8 | -0.5% | 41,000 |
2019/09/27 | 1,815 | 1,820 | 1,750 | 1,767 | -73 | -4% | 56,900 |
2019/09/26 | 1,860 | 1,885 | 1,820 | 1,840 | -22 | -1.2% | 44,700 |
2019/09/25 | 1,815 | 1,866 | 1,811 | 1,862 | +56 | +3.1% | 45,200 |
2019/09/24 | 1,810 | 1,827 | 1,794 | 1,806 | -14 | -0.8% | 24,100 |
2019/09/20 | 1,834 | 1,834 | 1,813 | 1,820 | -14 | -0.8% | 47,200 |
2019/09/19 | 1,781 | 1,836 | 1,776 | 1,834 | +46 | +2.6% | 75,900 |
2019/09/18 | 1,800 | 1,842 | 1,773 | 1,788 | -12 | -0.7% | 68,600 |
2019/09/17 | 1,741 | 1,800 | 1,724 | 1,800 | +50 | +2.9% | 66,100 |
2019/09/13 | 1,750 | 1,769 | 1,736 | 1,750 | +6 | +0.3% | 68,900 |
2019/09/12 | 1,717 | 1,765 | 1,711 | 1,744 | +29 | +1.7% | 60,300 |
2019/09/11 | 1,639 | 1,715 | 1,636 | 1,715 | +68 | +4.1% | 58,300 |
2019/09/10 | 1,630 | 1,650 | 1,630 | 1,647 | +13 | +0.8% | 20,500 |
2019/09/09 | 1,581 | 1,637 | 1,570 | 1,634 | +55 | +3.5% | 34,700 |
2019/09/06 | 1,575 | 1,584 | 1,566 | 1,579 | +5 | +0.3% | 9,700 |
2019/09/05 | 1,530 | 1,575 | 1,530 | 1,574 | +50 | +3.3% | 25,500 |
2019/09/04 | 1,530 | 1,531 | 1,520 | 1,524 | -9 | -0.6% | 10,400 |
2019/09/03 | 1,516 | 1,539 | 1,516 | 1,533 | +15 | +1% | 8,000 |
2019/09/02 | 1,519 | 1,539 | 1,506 | 1,518 | -19 | -1.2% | 21,100 |
2019/08/30 | 1,527 | 1,544 | 1,522 | 1,537 | +30 | +2% | 17,600 |
2019/08/29 | 1,504 | 1,512 | 1,503 | 1,507 | ±0 | ±0% | 11,200 |
2019/08/28 | 1,518 | 1,520 | 1,501 | 1,507 | -15 | -1% | 11,900 |
2019/08/27 | 1,500 | 1,525 | 1,498 | 1,522 | +23 | +1.5% | 27,700 |
2019/08/26 | 1,485 | 1,512 | 1,482 | 1,499 | -34 | -2.2% | 42,400 |
1201~
1250
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