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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,394 | 1,403 | 1,390 | 1,399 | +5 | +0.4% | 19,900 |
2019/06/11 | 1,389 | 1,397 | 1,388 | 1,394 | +5 | +0.4% | 9,400 |
2019/06/10 | 1,387 | 1,391 | 1,361 | 1,389 | +32 | +2.4% | 39,300 |
2019/06/07 | 1,355 | 1,365 | 1,338 | 1,357 | +2 | +0.1% | 18,200 |
2019/06/06 | 1,368 | 1,368 | 1,352 | 1,355 | -3 | -0.2% | 13,600 |
2019/06/05 | 1,347 | 1,359 | 1,346 | 1,358 | +24 | +1.8% | 10,800 |
2019/06/04 | 1,310 | 1,340 | 1,310 | 1,334 | +24 | +1.8% | 13,700 |
2019/06/03 | 1,311 | 1,319 | 1,302 | 1,310 | -17 | -1.3% | 9,900 |
2019/05/31 | 1,355 | 1,357 | 1,326 | 1,327 | -28 | -2.1% | 13,200 |
2019/05/30 | 1,331 | 1,355 | 1,331 | 1,355 | +12 | +0.9% | 7,200 |
2019/05/29 | 1,348 | 1,360 | 1,333 | 1,343 | -15 | -1.1% | 14,400 |
2019/05/28 | 1,390 | 1,402 | 1,347 | 1,358 | -26 | -1.9% | 38,000 |
2019/05/27 | 1,387 | 1,392 | 1,376 | 1,384 | -2 | -0.1% | 10,100 |
2019/05/24 | 1,384 | 1,397 | 1,384 | 1,386 | -14 | -1% | 16,200 |
2019/05/23 | 1,428 | 1,428 | 1,396 | 1,400 | -29 | -2% | 26,000 |
2019/05/22 | 1,431 | 1,449 | 1,425 | 1,429 | -2 | -0.1% | 11,000 |
2019/05/21 | 1,440 | 1,441 | 1,419 | 1,431 | +5 | +0.4% | 16,200 |
2019/05/20 | 1,429 | 1,439 | 1,418 | 1,426 | +2 | +0.1% | 9,900 |
2019/05/17 | 1,411 | 1,428 | 1,405 | 1,424 | +22 | +1.6% | 18,400 |
2019/05/16 | 1,402 | 1,402 | 1,376 | 1,402 | +2 | +0.1% | 14,100 |
2019/05/15 | 1,405 | 1,405 | 1,370 | 1,400 | +21 | +1.5% | 18,400 |
2019/05/14 | 1,347 | 1,384 | 1,331 | 1,379 | +16 | +1.2% | 18,100 |
2019/05/13 | 1,371 | 1,393 | 1,362 | 1,363 | -25 | -1.8% | 18,100 |
2019/05/10 | 1,406 | 1,418 | 1,387 | 1,388 | +42 | +3.1% | 35,200 |
2019/05/09 | 1,349 | 1,371 | 1,341 | 1,346 | -32 | -2.3% | 36,300 |
2019/05/08 | 1,383 | 1,406 | 1,360 | 1,378 | -17 | -1.2% | 28,900 |
2019/05/07 | 1,402 | 1,417 | 1,385 | 1,395 | -17 | -1.2% | 26,200 |
2019/04/26 | 1,391 | 1,425 | 1,382 | 1,412 | +21 | +1.5% | 15,800 |
2019/04/25 | 1,371 | 1,394 | 1,342 | 1,391 | +22 | +1.6% | 28,000 |
2019/04/24 | 1,389 | 1,389 | 1,365 | 1,369 | -15 | -1.1% | 13,400 |
2019/04/23 | 1,375 | 1,384 | 1,371 | 1,384 | +4 | +0.3% | 7,800 |
2019/04/22 | 1,381 | 1,390 | 1,353 | 1,380 | +5 | +0.4% | 6,100 |
2019/04/19 | 1,384 | 1,394 | 1,367 | 1,375 | -9 | -0.7% | 7,100 |
2019/04/18 | 1,441 | 1,441 | 1,373 | 1,384 | -48 | -3.4% | 14,600 |
2019/04/17 | 1,444 | 1,444 | 1,421 | 1,432 | -6 | -0.4% | 9,400 |
2019/04/16 | 1,437 | 1,446 | 1,424 | 1,438 | -1 | -0.1% | 11,200 |
2019/04/15 | 1,441 | 1,441 | 1,429 | 1,439 | +28 | +2% | 19,500 |
2019/04/12 | 1,429 | 1,430 | 1,402 | 1,411 | -12 | -0.8% | 8,800 |
2019/04/11 | 1,423 | 1,429 | 1,410 | 1,423 | -8 | -0.6% | 9,900 |
2019/04/10 | 1,446 | 1,446 | 1,420 | 1,431 | -21 | -1.4% | 5,700 |
2019/04/09 | 1,439 | 1,455 | 1,414 | 1,452 | +13 | +0.9% | 14,400 |
2019/04/08 | 1,472 | 1,473 | 1,432 | 1,439 | -33 | -2.2% | 11,600 |
2019/04/05 | 1,456 | 1,472 | 1,456 | 1,472 | +23 | +1.6% | 17,000 |
2019/04/04 | 1,435 | 1,459 | 1,428 | 1,449 | +9 | +0.6% | 14,300 |
2019/04/03 | 1,426 | 1,440 | 1,417 | 1,440 | +14 | +1% | 19,800 |
2019/04/02 | 1,444 | 1,446 | 1,421 | 1,426 | +3 | +0.2% | 20,200 |
2019/04/01 | 1,377 | 1,425 | 1,377 | 1,423 | +54 | +3.9% | 39,300 |
2019/03/29 | 1,372 | 1,378 | 1,349 | 1,369 | +3 | +0.2% | 18,600 |
2019/03/28 | 1,385 | 1,385 | 1,357 | 1,366 | -45 | -3.2% | 28,600 |
2019/03/27 | 1,382 | 1,412 | 1,380 | 1,411 | -2 | -0.1% | 37,300 |
1301~
1350
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