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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 1,909 | 1,961 | 1,895 | 1,961 | +54 | +2.8% | 35,500 |
2018/05/30 | 1,905 | 1,914 | 1,898 | 1,907 | -38 | -2% | 12,300 |
2018/05/29 | 1,918 | 1,945 | 1,911 | 1,945 | +29 | +1.5% | 13,700 |
2018/05/28 | 1,901 | 1,920 | 1,901 | 1,916 | +21 | +1.1% | 7,800 |
2018/05/25 | 1,905 | 1,906 | 1,883 | 1,895 | -11 | -0.6% | 10,900 |
2018/05/24 | 1,930 | 1,930 | 1,894 | 1,906 | -25 | -1.3% | 11,700 |
2018/05/23 | 1,936 | 1,936 | 1,917 | 1,931 | -6 | -0.3% | 7,500 |
2018/05/22 | 1,937 | 1,939 | 1,930 | 1,937 | ±0 | ±0% | 6,100 |
2018/05/21 | 1,920 | 1,939 | 1,916 | 1,937 | +15 | +0.8% | 8,400 |
2018/05/18 | 1,932 | 1,932 | 1,895 | 1,922 | +3 | +0.2% | 10,900 |
2018/05/17 | 1,933 | 1,940 | 1,905 | 1,919 | -20 | -1% | 18,600 |
2018/05/16 | 1,938 | 1,943 | 1,925 | 1,939 | +1 | +0.1% | 13,600 |
2018/05/15 | 1,944 | 1,944 | 1,932 | 1,938 | -6 | -0.3% | 10,600 |
2018/05/14 | 1,931 | 1,949 | 1,913 | 1,944 | +15 | +0.8% | 12,500 |
2018/05/11 | 2,015 | 2,015 | 1,918 | 1,929 | -53 | -2.7% | 34,000 |
2018/05/10 | 1,934 | 1,989 | 1,920 | 1,982 | +49 | +2.5% | 22,900 |
2018/05/09 | 1,934 | 1,939 | 1,917 | 1,933 | -1 | -0.1% | 12,200 |
2018/05/08 | 1,905 | 1,938 | 1,905 | 1,934 | +22 | +1.2% | 11,900 |
2018/05/07 | 1,915 | 1,915 | 1,882 | 1,912 | ±0 | ±0% | 10,900 |
2018/05/02 | 1,921 | 1,921 | 1,906 | 1,912 | -6 | -0.3% | 5,600 |
2018/05/01 | 1,916 | 1,930 | 1,909 | 1,918 | +2 | +0.1% | 11,800 |
2018/04/27 | 1,939 | 1,939 | 1,892 | 1,916 | -14 | -0.7% | 15,500 |
2018/04/26 | 1,937 | 1,945 | 1,915 | 1,930 | +11 | +0.6% | 35,400 |
2018/04/25 | 1,905 | 1,921 | 1,900 | 1,919 | -7 | -0.4% | 8,700 |
2018/04/24 | 1,923 | 1,929 | 1,911 | 1,926 | +15 | +0.8% | 14,900 |
2018/04/23 | 1,919 | 1,919 | 1,906 | 1,911 | -10 | -0.5% | 3,700 |
2018/04/20 | 1,919 | 1,933 | 1,916 | 1,921 | -13 | -0.7% | 12,100 |
2018/04/19 | 1,937 | 1,945 | 1,920 | 1,934 | +3 | +0.2% | 16,000 |
2018/04/18 | 1,946 | 1,946 | 1,910 | 1,931 | -5 | -0.3% | 16,700 |
2018/04/17 | 1,960 | 1,960 | 1,923 | 1,936 | -22 | -1.1% | 10,300 |
2018/04/16 | 1,960 | 1,969 | 1,950 | 1,958 | +5 | +0.3% | 12,800 |
2018/04/13 | 1,946 | 1,959 | 1,932 | 1,953 | +17 | +0.9% | 12,600 |
2018/04/12 | 1,940 | 1,940 | 1,921 | 1,936 | -2 | -0.1% | 9,500 |
2018/04/11 | 1,951 | 1,956 | 1,933 | 1,938 | -10 | -0.5% | 12,300 |
2018/04/10 | 1,963 | 1,970 | 1,942 | 1,948 | -21 | -1.1% | 17,500 |
2018/04/09 | 1,974 | 1,977 | 1,954 | 1,969 | -12 | -0.6% | 8,700 |
2018/04/06 | 1,974 | 1,990 | 1,967 | 1,981 | +18 | +0.9% | 24,500 |
2018/04/05 | 1,961 | 1,970 | 1,946 | 1,963 | +20 | +1% | 21,000 |
2018/04/04 | 1,922 | 1,953 | 1,906 | 1,943 | +40 | +2.1% | 21,800 |
2018/04/03 | 1,897 | 1,923 | 1,875 | 1,903 | -7 | -0.4% | 17,200 |
2018/04/02 | 1,907 | 1,917 | 1,905 | 1,910 | +9 | +0.5% | 8,300 |
2018/03/30 | 1,921 | 1,923 | 1,884 | 1,901 | +11 | +0.6% | 9,600 |
2018/03/29 | 1,904 | 1,904 | 1,857 | 1,890 | +4 | +0.2% | 18,400 |
2018/03/28 | 1,890 | 1,891 | 1,863 | 1,886 | -52 | -2.7% | 23,200 |
2018/03/27 | 1,909 | 1,944 | 1,909 | 1,938 | +42 | +2.2% | 45,800 |
2018/03/26 | 1,874 | 1,913 | 1,852 | 1,896 | +24 | +1.3% | 38,800 |
2018/03/23 | 1,911 | 1,922 | 1,857 | 1,872 | -70 | -3.6% | 34,900 |
2018/03/22 | 1,952 | 1,967 | 1,914 | 1,942 | -20 | -1% | 51,900 |
2018/03/20 | 1,929 | 1,965 | 1,927 | 1,962 | +18 | +0.9% | 15,600 |
2018/03/19 | 1,971 | 1,980 | 1,911 | 1,944 | -24 | -1.2% | 28,500 |
1551~
1600
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