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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,529 | 1,537 | 1,525 | 1,533 | +3 | +0.2% | 8,400 |
2019/08/22 | 1,536 | 1,537 | 1,522 | 1,530 | ±0 | ±0% | 12,600 |
2019/08/21 | 1,517 | 1,534 | 1,515 | 1,530 | -10 | -0.6% | 19,900 |
2019/08/20 | 1,511 | 1,545 | 1,502 | 1,540 | +22 | +1.4% | 25,400 |
2019/08/19 | 1,466 | 1,521 | 1,466 | 1,518 | +62 | +4.3% | 24,500 |
2019/08/16 | 1,465 | 1,475 | 1,453 | 1,456 | -13 | -0.9% | 12,600 |
2019/08/15 | 1,454 | 1,477 | 1,445 | 1,469 | -5 | -0.3% | 20,300 |
2019/08/14 | 1,464 | 1,476 | 1,458 | 1,474 | +23 | +1.6% | 16,900 |
2019/08/13 | 1,455 | 1,461 | 1,436 | 1,451 | -23 | -1.6% | 29,500 |
2019/08/09 | 1,457 | 1,488 | 1,457 | 1,474 | ±0 | ±0% | 19,700 |
2019/08/08 | 1,485 | 1,540 | 1,471 | 1,474 | -30 | -2% | 37,300 |
2019/08/07 | 1,486 | 1,511 | 1,482 | 1,504 | +1 | +0.1% | 24,900 |
2019/08/06 | 1,451 | 1,505 | 1,450 | 1,503 | ±0 | ±0% | 37,900 |
2019/08/05 | 1,513 | 1,530 | 1,495 | 1,503 | -30 | -2% | 28,800 |
2019/08/02 | 1,557 | 1,557 | 1,515 | 1,533 | -50 | -3.2% | 41,100 |
2019/08/01 | 1,579 | 1,584 | 1,572 | 1,583 | +6 | +0.4% | 10,500 |
2019/07/31 | 1,577 | 1,585 | 1,574 | 1,577 | -3 | -0.2% | 16,300 |
2019/07/30 | 1,573 | 1,580 | 1,568 | 1,580 | +5 | +0.3% | 17,000 |
2019/07/29 | 1,565 | 1,575 | 1,554 | 1,575 | +5 | +0.3% | 12,100 |
2019/07/26 | 1,584 | 1,584 | 1,565 | 1,570 | -17 | -1.1% | 15,400 |
2019/07/25 | 1,585 | 1,592 | 1,568 | 1,587 | +2 | +0.1% | 21,600 |
2019/07/24 | 1,584 | 1,589 | 1,574 | 1,585 | +7 | +0.4% | 12,800 |
2019/07/23 | 1,566 | 1,583 | 1,559 | 1,578 | +12 | +0.8% | 36,100 |
2019/07/22 | 1,559 | 1,574 | 1,552 | 1,566 | +14 | +0.9% | 23,100 |
2019/07/19 | 1,524 | 1,552 | 1,523 | 1,552 | +33 | +2.2% | 18,400 |
2019/07/18 | 1,522 | 1,531 | 1,513 | 1,519 | -19 | -1.2% | 42,800 |
2019/07/17 | 1,530 | 1,539 | 1,521 | 1,538 | -1 | -0.1% | 25,700 |
2019/07/16 | 1,550 | 1,550 | 1,531 | 1,539 | -14 | -0.9% | 9,100 |
2019/07/12 | 1,573 | 1,573 | 1,543 | 1,553 | -14 | -0.9% | 14,600 |
2019/07/11 | 1,545 | 1,570 | 1,540 | 1,567 | +22 | +1.4% | 24,200 |
2019/07/10 | 1,532 | 1,548 | 1,524 | 1,545 | +13 | +0.8% | 48,800 |
2019/07/09 | 1,526 | 1,540 | 1,515 | 1,532 | ±0 | ±0% | 24,900 |
2019/07/08 | 1,541 | 1,555 | 1,513 | 1,532 | -20 | -1.3% | 26,300 |
2019/07/05 | 1,541 | 1,556 | 1,526 | 1,552 | +12 | +0.8% | 15,600 |
2019/07/04 | 1,504 | 1,543 | 1,495 | 1,540 | +34 | +2.3% | 20,400 |
2019/07/03 | 1,494 | 1,515 | 1,490 | 1,506 | -3 | -0.2% | 13,300 |
2019/07/02 | 1,508 | 1,518 | 1,488 | 1,509 | -7 | -0.5% | 16,100 |
2019/07/01 | 1,467 | 1,518 | 1,446 | 1,516 | +65 | +4.5% | 31,800 |
2019/06/28 | 1,454 | 1,466 | 1,436 | 1,451 | +3 | +0.2% | 35,100 |
2019/06/27 | 1,446 | 1,456 | 1,442 | 1,448 | +2 | +0.1% | 25,700 |
2019/06/26 | 1,442 | 1,450 | 1,439 | 1,446 | -1 | -0.1% | 19,900 |
2019/06/25 | 1,448 | 1,453 | 1,441 | 1,447 | -4 | -0.3% | 12,200 |
2019/06/24 | 1,441 | 1,451 | 1,432 | 1,451 | +15 | +1% | 11,600 |
2019/06/21 | 1,436 | 1,441 | 1,420 | 1,436 | -1 | -0.1% | 27,700 |
2019/06/20 | 1,441 | 1,441 | 1,425 | 1,437 | -4 | -0.3% | 14,000 |
2019/06/19 | 1,431 | 1,446 | 1,428 | 1,441 | +25 | +1.8% | 21,200 |
2019/06/18 | 1,419 | 1,424 | 1,412 | 1,416 | -5 | -0.4% | 28,200 |
2019/06/17 | 1,418 | 1,423 | 1,411 | 1,421 | +3 | +0.2% | 18,900 |
2019/06/14 | 1,437 | 1,437 | 1,400 | 1,418 | -5 | -0.4% | 26,900 |
2019/06/13 | 1,397 | 1,427 | 1,390 | 1,423 | +24 | +1.7% | 28,500 |
1251~
1300
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