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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,369 | 1,413 | 1,361 | 1,413 | +68 | +5.1% | 99,400 |
2019/03/25 | 1,370 | 1,370 | 1,342 | 1,345 | -60 | -4.3% | 48,200 |
2019/03/22 | 1,364 | 1,405 | 1,358 | 1,405 | +48 | +3.5% | 100,200 |
2019/03/20 | 1,362 | 1,367 | 1,348 | 1,357 | +5 | +0.4% | 48,400 |
2019/03/19 | 1,366 | 1,366 | 1,336 | 1,352 | -18 | -1.3% | 61,900 |
2019/03/18 | 1,322 | 1,372 | 1,320 | 1,370 | +48 | +3.6% | 87,000 |
2019/03/15 | 1,309 | 1,333 | 1,304 | 1,322 | +13 | +1% | 59,500 |
2019/03/14 | 1,300 | 1,313 | 1,268 | 1,309 | +18 | +1.4% | 67,000 |
2019/03/13 | 1,316 | 1,325 | 1,287 | 1,291 | -44 | -3.3% | 41,300 |
2019/03/12 | 1,325 | 1,335 | 1,316 | 1,335 | +13 | +1% | 41,100 |
2019/03/11 | 1,319 | 1,327 | 1,314 | 1,322 | -10 | -0.8% | 24,200 |
2019/03/08 | 1,351 | 1,371 | 1,321 | 1,332 | -49 | -3.5% | 53,600 |
2019/03/07 | 1,378 | 1,386 | 1,363 | 1,381 | +1 | +0.1% | 39,200 |
2019/03/06 | 1,387 | 1,395 | 1,368 | 1,380 | -18 | -1.3% | 33,000 |
2019/03/05 | 1,373 | 1,400 | 1,360 | 1,398 | +16 | +1.2% | 39,500 |
2019/03/04 | 1,397 | 1,400 | 1,375 | 1,382 | -18 | -1.3% | 35,000 |
2019/03/01 | 1,433 | 1,439 | 1,398 | 1,400 | -32 | -2.2% | 35,300 |
2019/02/28 | 1,411 | 1,438 | 1,402 | 1,432 | +15 | +1.1% | 31,200 |
2019/02/27 | 1,422 | 1,422 | 1,402 | 1,417 | ±0 | ±0% | 26,500 |
2019/02/26 | 1,437 | 1,437 | 1,397 | 1,417 | -20 | -1.4% | 23,600 |
2019/02/25 | 1,439 | 1,444 | 1,426 | 1,437 | +1 | +0.1% | 15,600 |
2019/02/22 | 1,414 | 1,446 | 1,399 | 1,436 | +4 | +0.3% | 24,200 |
2019/02/21 | 1,433 | 1,443 | 1,421 | 1,432 | -1 | -0.1% | 27,700 |
2019/02/20 | 1,436 | 1,449 | 1,429 | 1,433 | -12 | -0.8% | 29,100 |
2019/02/19 | 1,437 | 1,455 | 1,403 | 1,445 | +19 | +1.3% | 31,800 |
2019/02/18 | 1,443 | 1,443 | 1,407 | 1,426 | +13 | +0.9% | 28,700 |
2019/02/15 | 1,400 | 1,414 | 1,382 | 1,413 | +7 | +0.5% | 16,600 |
2019/02/14 | 1,413 | 1,459 | 1,388 | 1,406 | -6 | -0.4% | 76,200 |
2019/02/13 | 1,415 | 1,415 | 1,387 | 1,412 | +8 | +0.6% | 26,800 |
2019/02/12 | 1,393 | 1,411 | 1,388 | 1,404 | +30 | +2.2% | 41,400 |
2019/02/08 | 1,393 | 1,400 | 1,365 | 1,374 | -43 | -3% | 26,200 |
2019/02/07 | 1,413 | 1,418 | 1,398 | 1,417 | +2 | +0.1% | 24,400 |
2019/02/06 | 1,415 | 1,422 | 1,405 | 1,415 | +6 | +0.4% | 16,900 |
2019/02/05 | 1,384 | 1,418 | 1,374 | 1,409 | +26 | +1.9% | 26,700 |
2019/02/04 | 1,347 | 1,383 | 1,330 | 1,383 | +37 | +2.7% | 36,800 |
2019/02/01 | 1,366 | 1,374 | 1,345 | 1,346 | -20 | -1.5% | 18,800 |
2019/01/31 | 1,376 | 1,385 | 1,329 | 1,366 | -5 | -0.4% | 50,100 |
2019/01/30 | 1,403 | 1,410 | 1,364 | 1,371 | -20 | -1.4% | 51,600 |
2019/01/29 | 1,418 | 1,418 | 1,388 | 1,391 | -31 | -2.2% | 22,400 |
2019/01/28 | 1,435 | 1,435 | 1,415 | 1,422 | -15 | -1% | 9,300 |
2019/01/25 | 1,407 | 1,440 | 1,403 | 1,437 | +31 | +2.2% | 27,000 |
2019/01/24 | 1,383 | 1,409 | 1,383 | 1,406 | +15 | +1.1% | 14,400 |
2019/01/23 | 1,385 | 1,401 | 1,370 | 1,391 | -15 | -1.1% | 14,400 |
2019/01/22 | 1,423 | 1,423 | 1,397 | 1,406 | -8 | -0.6% | 14,000 |
2019/01/21 | 1,424 | 1,428 | 1,407 | 1,414 | +8 | +0.6% | 13,000 |
2019/01/18 | 1,402 | 1,426 | 1,402 | 1,406 | +6 | +0.4% | 14,400 |
2019/01/17 | 1,397 | 1,442 | 1,390 | 1,400 | +3 | +0.2% | 36,200 |
2019/01/16 | 1,406 | 1,410 | 1,396 | 1,397 | -18 | -1.3% | 15,400 |
2019/01/15 | 1,406 | 1,434 | 1,404 | 1,415 | -5 | -0.4% | 24,300 |
2019/01/11 | 1,418 | 1,447 | 1,414 | 1,420 | +5 | +0.4% | 20,300 |
1351~
1400
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