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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2017/12/29 | 1,991 | 2,026 | 1,983 | 2,016 | +27 | +1.4% | 19,400 |
2017/12/28 | 1,996 | 2,003 | 1,980 | 1,989 | -3 | -0.2% | 16,800 |
2017/12/27 | 1,994 | 1,994 | 1,967 | 1,992 | -2 | -0.1% | 12,400 |
2017/12/26 | 1,994 | 2,005 | 1,982 | 1,994 | ±0 | ±0% | 21,400 |
2017/12/25 | 1,953 | 1,994 | 1,947 | 1,994 | +41 | +2.1% | 28,200 |
2017/12/22 | 1,952 | 1,962 | 1,942 | 1,953 | +1 | +0.1% | 26,700 |
2017/12/21 | 1,951 | 1,958 | 1,947 | 1,952 | +8 | +0.4% | 19,300 |
2017/12/20 | 1,937 | 1,952 | 1,937 | 1,944 | +2 | +0.1% | 33,600 |
2017/12/19 | 1,950 | 1,959 | 1,934 | 1,942 | -4 | -0.2% | 26,700 |
2017/12/18 | 1,950 | 1,958 | 1,925 | 1,946 | +21 | +1.1% | 31,200 |
2017/12/15 | 1,940 | 1,947 | 1,918 | 1,925 | -24 | -1.2% | 32,300 |
2017/12/14 | 1,924 | 1,950 | 1,924 | 1,949 | +27 | +1.4% | 19,800 |
2017/12/13 | 1,946 | 1,946 | 1,915 | 1,922 | -21 | -1.1% | 18,200 |
2017/12/12 | 1,953 | 1,965 | 1,928 | 1,943 | -8 | -0.4% | 17,400 |
2017/12/11 | 1,960 | 1,969 | 1,932 | 1,951 | +2 | +0.1% | 18,800 |
2017/12/08 | 1,911 | 1,956 | 1,911 | 1,949 | +4 | +0.2% | 41,800 |
2017/12/07 | 1,939 | 1,956 | 1,926 | 1,945 | +14 | +0.7% | 29,500 |
1651~
1700
件表示中 / 3586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 | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67倍 | 0.72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 | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12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 |
日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い3大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
I・PEX | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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