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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,720 | 1,737 | 1,680 | 1,683 | +8 | +0.5% | 59,400 |
| 2018/08/09 | 1,658 | 1,693 | 1,638 | 1,675 | +31 | +1.9% | 42,700 |
| 2018/08/08 | 1,645 | 1,666 | 1,638 | 1,644 | +9 | +0.6% | 19,400 |
| 2018/08/07 | 1,603 | 1,637 | 1,603 | 1,635 | +32 | +2% | 10,800 |
| 2018/08/06 | 1,622 | 1,634 | 1,601 | 1,603 | -19 | -1.2% | 9,100 |
| 2018/08/03 | 1,652 | 1,670 | 1,618 | 1,622 | -28 | -1.7% | 19,000 |
| 2018/08/02 | 1,706 | 1,718 | 1,650 | 1,650 | -55 | -3.2% | 29,600 |
| 2018/08/01 | 1,708 | 1,725 | 1,702 | 1,705 | +5 | +0.3% | 17,900 |
| 2018/07/31 | 1,716 | 1,717 | 1,690 | 1,700 | -17 | -1% | 19,100 |
| 2018/07/30 | 1,708 | 1,722 | 1,705 | 1,717 | +9 | +0.5% | 11,000 |
| 2018/07/27 | 1,680 | 1,721 | 1,680 | 1,708 | +30 | +1.8% | 27,000 |
| 2018/07/26 | 1,685 | 1,689 | 1,667 | 1,678 | +13 | +0.8% | 14,300 |
| 2018/07/25 | 1,675 | 1,675 | 1,659 | 1,665 | +11 | +0.7% | 13,400 |
| 2018/07/24 | 1,662 | 1,673 | 1,652 | 1,654 | +1 | +0.1% | 15,100 |
| 2018/07/23 | 1,650 | 1,668 | 1,643 | 1,653 | -17 | -1% | 19,300 |
| 2018/07/20 | 1,665 | 1,685 | 1,653 | 1,670 | +1 | +0.1% | 17,700 |
| 2018/07/19 | 1,657 | 1,692 | 1,657 | 1,669 | -25 | -1.5% | 38,000 |
| 2018/07/18 | 1,665 | 1,709 | 1,664 | 1,694 | +42 | +2.5% | 23,800 |
| 2018/07/17 | 1,656 | 1,668 | 1,641 | 1,652 | +1 | +0.1% | 22,600 |
| 2018/07/13 | 1,652 | 1,666 | 1,645 | 1,651 | +4 | +0.2% | 20,100 |
| 2018/07/12 | 1,660 | 1,660 | 1,644 | 1,647 | -4 | -0.2% | 18,500 |
| 2018/07/11 | 1,642 | 1,670 | 1,622 | 1,651 | +9 | +0.5% | 18,200 |
| 2018/07/10 | 1,650 | 1,680 | 1,642 | 1,642 | +6 | +0.4% | 44,500 |
| 2018/07/09 | 1,632 | 1,640 | 1,625 | 1,636 | +5 | +0.3% | 13,900 |
| 2018/07/06 | 1,610 | 1,644 | 1,610 | 1,631 | +27 | +1.7% | 19,600 |
| 2018/07/05 | 1,600 | 1,622 | 1,596 | 1,604 | -4 | -0.2% | 21,500 |
| 2018/07/04 | 1,621 | 1,638 | 1,607 | 1,608 | -35 | -2.1% | 15,100 |
| 2018/07/03 | 1,661 | 1,679 | 1,623 | 1,643 | -18 | -1.1% | 18,300 |
| 2018/07/02 | 1,718 | 1,726 | 1,659 | 1,661 | -57 | -3.3% | 15,500 |
| 2018/06/29 | 1,708 | 1,726 | 1,689 | 1,718 | +12 | +0.7% | 8,700 |
| 2018/06/28 | 1,762 | 1,762 | 1,687 | 1,706 | -56 | -3.2% | 28,800 |
| 2018/06/27 | 1,755 | 1,769 | 1,735 | 1,762 | -2 | -0.1% | 11,800 |
| 2018/06/26 | 1,751 | 1,765 | 1,728 | 1,764 | +23 | +1.3% | 12,800 |
| 2018/06/25 | 1,762 | 1,773 | 1,740 | 1,741 | -27 | -1.5% | 12,700 |
| 2018/06/22 | 1,755 | 1,787 | 1,752 | 1,768 | +15 | +0.9% | 48,700 |
| 2018/06/21 | 1,803 | 1,817 | 1,725 | 1,753 | -54 | -3% | 25,800 |
| 2018/06/20 | 1,822 | 1,859 | 1,788 | 1,807 | -11 | -0.6% | 16,200 |
| 2018/06/19 | 1,881 | 1,881 | 1,814 | 1,818 | -63 | -3.3% | 12,900 |
| 2018/06/18 | 1,918 | 1,918 | 1,869 | 1,881 | -37 | -1.9% | 9,900 |
| 2018/06/15 | 1,939 | 1,947 | 1,871 | 1,918 | ±0 | ±0% | 26,700 |
| 2018/06/14 | 1,963 | 1,963 | 1,916 | 1,918 | -45 | -2.3% | 15,700 |
| 2018/06/13 | 1,971 | 1,971 | 1,957 | 1,963 | +2 | +0.1% | 4,700 |
| 2018/06/12 | 1,978 | 1,978 | 1,954 | 1,961 | -17 | -0.9% | 4,000 |
| 2018/06/11 | 1,973 | 1,979 | 1,956 | 1,978 | +43 | +2.2% | 19,100 |
| 2018/06/08 | 1,917 | 1,961 | 1,917 | 1,935 | -31 | -1.6% | 32,800 |
| 2018/06/07 | 1,957 | 1,969 | 1,947 | 1,966 | +41 | +2.1% | 16,700 |
| 2018/06/06 | 1,926 | 1,943 | 1,923 | 1,925 | -13 | -0.7% | 9,300 |
| 2018/06/05 | 1,954 | 1,964 | 1,912 | 1,938 | -10 | -0.5% | 11,000 |
| 2018/06/04 | 1,950 | 1,981 | 1,940 | 1,948 | +15 | +0.8% | 19,700 |
| 2018/06/01 | 1,941 | 1,953 | 1,922 | 1,933 | -28 | -1.4% | 13,300 |
1501～
1550
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
