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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,677 | 1,700 | 1,669 | 1,691 | +19 | +1.1% | 18,500 |
2018/10/23 | 1,718 | 1,718 | 1,664 | 1,672 | -49 | -2.8% | 27,700 |
2018/10/22 | 1,721 | 1,749 | 1,705 | 1,721 | -2 | -0.1% | 15,400 |
2018/10/19 | 1,729 | 1,734 | 1,721 | 1,723 | -25 | -1.4% | 12,100 |
2018/10/18 | 1,764 | 1,771 | 1,743 | 1,748 | -2 | -0.1% | 17,700 |
2018/10/17 | 1,741 | 1,753 | 1,720 | 1,750 | +40 | +2.3% | 24,700 |
2018/10/16 | 1,667 | 1,712 | 1,663 | 1,710 | +29 | +1.7% | 30,300 |
2018/10/15 | 1,720 | 1,721 | 1,678 | 1,681 | -56 | -3.2% | 40,900 |
2018/10/12 | 1,731 | 1,754 | 1,731 | 1,737 | +2 | +0.1% | 17,500 |
2018/10/11 | 1,739 | 1,751 | 1,711 | 1,735 | -78 | -4.3% | 52,200 |
2018/10/10 | 1,831 | 1,843 | 1,792 | 1,813 | -14 | -0.8% | 30,900 |
2018/10/09 | 1,883 | 1,894 | 1,820 | 1,827 | -63 | -3.3% | 29,200 |
2018/10/05 | 1,881 | 1,902 | 1,881 | 1,890 | -17 | -0.9% | 15,700 |
2018/10/04 | 1,900 | 1,912 | 1,882 | 1,907 | +22 | +1.2% | 19,200 |
2018/10/03 | 1,911 | 1,924 | 1,872 | 1,885 | -3 | -0.2% | 33,900 |
2018/10/02 | 1,920 | 1,922 | 1,885 | 1,888 | -3 | -0.2% | 18,700 |
2018/10/01 | 1,878 | 1,907 | 1,866 | 1,891 | +24 | +1.3% | 17,100 |
2018/09/28 | 1,924 | 1,924 | 1,851 | 1,867 | -38 | -2% | 48,900 |
2018/09/27 | 1,966 | 1,966 | 1,897 | 1,905 | -61 | -3.1% | 45,700 |
2018/09/26 | 1,919 | 1,976 | 1,902 | 1,966 | -11 | -0.6% | 40,600 |
2018/09/25 | 1,890 | 1,977 | 1,890 | 1,977 | +94 | +5% | 58,600 |
2018/09/21 | 1,879 | 1,886 | 1,846 | 1,883 | +23 | +1.2% | 39,400 |
2018/09/20 | 1,838 | 1,870 | 1,808 | 1,860 | +31 | +1.7% | 44,500 |
2018/09/19 | 1,795 | 1,832 | 1,795 | 1,829 | +54 | +3% | 51,600 |
2018/09/18 | 1,720 | 1,800 | 1,720 | 1,775 | +62 | +3.6% | 50,700 |
2018/09/14 | 1,708 | 1,719 | 1,694 | 1,713 | +24 | +1.4% | 44,600 |
2018/09/13 | 1,682 | 1,714 | 1,659 | 1,689 | +7 | +0.4% | 46,500 |
2018/09/12 | 1,695 | 1,709 | 1,636 | 1,682 | ±0 | ±0% | 41,500 |
2018/09/11 | 1,720 | 1,750 | 1,664 | 1,682 | -65 | -3.7% | 90,300 |
2018/09/10 | 1,780 | 1,780 | 1,717 | 1,747 | -58 | -3.2% | 73,100 |
2018/09/07 | 1,702 | 1,844 | 1,689 | 1,805 | +122 | +7.2% | 152,700 |
2018/09/06 | 1,650 | 1,718 | 1,625 | 1,683 | +64 | +4% | 91,100 |
2018/09/05 | 1,644 | 1,655 | 1,618 | 1,619 | -25 | -1.5% | 21,600 |
2018/09/04 | 1,642 | 1,649 | 1,639 | 1,644 | +2 | +0.1% | 6,200 |
2018/09/03 | 1,654 | 1,654 | 1,637 | 1,642 | -12 | -0.7% | 10,900 |
2018/08/31 | 1,666 | 1,679 | 1,654 | 1,654 | -13 | -0.8% | 15,600 |
2018/08/30 | 1,665 | 1,669 | 1,657 | 1,667 | +17 | +1% | 8,800 |
2018/08/29 | 1,671 | 1,671 | 1,649 | 1,650 | -21 | -1.3% | 19,000 |
2018/08/28 | 1,683 | 1,692 | 1,667 | 1,671 | -11 | -0.7% | 17,400 |
2018/08/27 | 1,655 | 1,690 | 1,655 | 1,682 | +23 | +1.4% | 10,200 |
2018/08/24 | 1,678 | 1,678 | 1,644 | 1,659 | ±0 | ±0% | 9,600 |
2018/08/23 | 1,663 | 1,673 | 1,653 | 1,659 | +6 | +0.4% | 18,700 |
2018/08/22 | 1,636 | 1,661 | 1,636 | 1,653 | +23 | +1.4% | 20,400 |
2018/08/21 | 1,649 | 1,649 | 1,627 | 1,630 | -26 | -1.6% | 11,000 |
2018/08/20 | 1,643 | 1,661 | 1,643 | 1,656 | +4 | +0.2% | 15,800 |
2018/08/17 | 1,654 | 1,663 | 1,640 | 1,652 | +2 | +0.1% | 9,800 |
2018/08/16 | 1,667 | 1,667 | 1,638 | 1,650 | -40 | -2.4% | 19,000 |
2018/08/15 | 1,685 | 1,704 | 1,670 | 1,690 | +3 | +0.2% | 22,300 |
2018/08/14 | 1,661 | 1,691 | 1,661 | 1,687 | +33 | +2% | 18,500 |
2018/08/13 | 1,682 | 1,701 | 1,654 | 1,654 | -29 | -1.7% | 31,600 |
1451~
1500
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