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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 1,910 | 1,968 | 1,910 | 1,968 | +64 | +3.4% | 37,100 |
2018/03/15 | 1,903 | 1,909 | 1,847 | 1,904 | +15 | +0.8% | 36,200 |
2018/03/14 | 1,898 | 1,898 | 1,869 | 1,889 | -31 | -1.6% | 19,800 |
2018/03/13 | 1,897 | 1,920 | 1,888 | 1,920 | +22 | +1.2% | 30,000 |
2018/03/12 | 1,895 | 1,908 | 1,879 | 1,898 | +25 | +1.3% | 21,700 |
2018/03/09 | 1,893 | 1,933 | 1,859 | 1,873 | +20 | +1.1% | 40,100 |
2018/03/08 | 1,886 | 1,886 | 1,848 | 1,853 | -14 | -0.7% | 11,800 |
2018/03/07 | 1,855 | 1,886 | 1,851 | 1,867 | +9 | +0.5% | 29,000 |
2018/03/06 | 1,864 | 1,873 | 1,848 | 1,858 | -5 | -0.3% | 27,700 |
2018/03/05 | 1,830 | 1,872 | 1,830 | 1,863 | +27 | +1.5% | 35,400 |
2018/03/02 | 1,821 | 1,850 | 1,821 | 1,836 | -21 | -1.1% | 34,900 |
2018/03/01 | 1,843 | 1,890 | 1,838 | 1,857 | +19 | +1% | 46,400 |
2018/02/28 | 1,843 | 1,865 | 1,838 | 1,838 | -5 | -0.3% | 25,600 |
2018/02/27 | 1,844 | 1,845 | 1,827 | 1,843 | +22 | +1.2% | 14,000 |
2018/02/26 | 1,851 | 1,861 | 1,814 | 1,821 | -19 | -1% | 10,300 |
2018/02/23 | 1,834 | 1,867 | 1,833 | 1,840 | +18 | +1% | 22,500 |
2018/02/22 | 1,818 | 1,830 | 1,818 | 1,822 | -12 | -0.7% | 13,700 |
2018/02/21 | 1,824 | 1,850 | 1,820 | 1,834 | +5 | +0.3% | 14,900 |
2018/02/20 | 1,815 | 1,850 | 1,812 | 1,829 | +16 | +0.9% | 25,300 |
2018/02/19 | 1,844 | 1,845 | 1,807 | 1,813 | +2 | +0.1% | 26,600 |
2018/02/16 | 1,800 | 1,823 | 1,787 | 1,811 | +27 | +1.5% | 25,400 |
2018/02/15 | 1,770 | 1,806 | 1,762 | 1,784 | +33 | +1.9% | 51,100 |
2018/02/14 | 1,778 | 1,814 | 1,732 | 1,751 | -43 | -2.4% | 56,000 |
2018/02/13 | 1,760 | 1,825 | 1,759 | 1,794 | +64 | +3.7% | 71,500 |
2018/02/09 | 1,693 | 1,737 | 1,681 | 1,730 | +19 | +1.1% | 83,000 |
2018/02/08 | 1,708 | 1,739 | 1,703 | 1,711 | +33 | +2% | 103,500 |
2018/02/07 | 1,675 | 1,742 | 1,675 | 1,678 | +32 | +1.9% | 57,600 |
2018/02/06 | 1,706 | 1,709 | 1,617 | 1,646 | -140 | -7.8% | 53,700 |
2018/02/05 | 1,819 | 1,819 | 1,764 | 1,786 | -49 | -2.7% | 47,400 |
2018/02/02 | 1,859 | 1,860 | 1,811 | 1,835 | -18 | -1% | 32,800 |
2018/02/01 | 1,830 | 1,854 | 1,813 | 1,853 | +18 | +1% | 28,200 |
2018/01/31 | 1,850 | 1,873 | 1,834 | 1,835 | -25 | -1.3% | 42,700 |
2018/01/30 | 1,925 | 1,925 | 1,858 | 1,860 | -75 | -3.9% | 35,700 |
2018/01/29 | 1,943 | 1,956 | 1,929 | 1,935 | -5 | -0.3% | 40,200 |
2018/01/26 | 1,961 | 1,962 | 1,940 | 1,940 | -5 | -0.3% | 25,700 |
2018/01/25 | 1,950 | 1,968 | 1,944 | 1,945 | -12 | -0.6% | 21,500 |
2018/01/24 | 1,958 | 1,969 | 1,955 | 1,957 | -18 | -0.9% | 14,700 |
2018/01/23 | 2,000 | 2,002 | 1,971 | 1,975 | -15 | -0.8% | 22,500 |
2018/01/22 | 1,984 | 1,999 | 1,978 | 1,990 | +24 | +1.2% | 25,900 |
2018/01/19 | 1,959 | 1,987 | 1,946 | 1,966 | +7 | +0.4% | 22,400 |
2018/01/18 | 1,984 | 1,990 | 1,955 | 1,959 | -19 | -1% | 25,500 |
2018/01/17 | 1,987 | 1,988 | 1,964 | 1,978 | -30 | -1.5% | 19,100 |
2018/01/16 | 2,012 | 2,017 | 2,002 | 2,008 | -4 | -0.2% | 7,600 |
2018/01/15 | 2,030 | 2,039 | 2,003 | 2,012 | -17 | -0.8% | 16,100 |
2018/01/12 | 2,023 | 2,041 | 2,011 | 2,029 | +7 | +0.3% | 27,700 |
2018/01/11 | 2,001 | 2,031 | 1,996 | 2,022 | +18 | +0.9% | 16,900 |
2018/01/10 | 2,006 | 2,021 | 2,000 | 2,004 | -2 | -0.1% | 15,900 |
2018/01/09 | 2,040 | 2,041 | 2,000 | 2,006 | -32 | -1.6% | 18,400 |
2018/01/05 | 2,050 | 2,050 | 2,026 | 2,038 | -7 | -0.3% | 18,500 |
2018/01/04 | 2,055 | 2,061 | 2,030 | 2,045 | +29 | +1.4% | 22,200 |
1601~
1650
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