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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,940 | 1,951 | 1,927 | 1,931 | -17 | -0.9% | 23,000 |
| 2017/12/05 | 1,920 | 1,951 | 1,920 | 1,948 | +11 | +0.6% | 22,600 |
| 2017/12/04 | 1,941 | 1,960 | 1,935 | 1,937 | +14 | +0.7% | 17,600 |
| 2017/12/01 | 1,948 | 1,959 | 1,918 | 1,923 | -13 | -0.7% | 14,400 |
| 2017/11/30 | 1,940 | 1,945 | 1,889 | 1,936 | -8 | -0.4% | 42,700 |
| 2017/11/29 | 1,943 | 1,961 | 1,938 | 1,944 | +19 | +1% | 16,400 |
| 2017/11/28 | 1,943 | 1,953 | 1,923 | 1,925 | -3 | -0.2% | 11,400 |
| 2017/11/27 | 1,946 | 1,949 | 1,924 | 1,928 | -8 | -0.4% | 26,600 |
| 2017/11/24 | 1,938 | 1,945 | 1,917 | 1,936 | -12 | -0.6% | 13,200 |
| 2017/11/22 | 1,895 | 1,963 | 1,895 | 1,948 | +55 | +2.9% | 39,900 |
| 2017/11/21 | 1,871 | 1,911 | 1,871 | 1,893 | +26 | +1.4% | 17,100 |
| 2017/11/20 | 1,865 | 1,888 | 1,853 | 1,867 | -6 | -0.3% | 15,500 |
| 2017/11/17 | 1,875 | 1,899 | 1,857 | 1,873 | +27 | +1.5% | 40,400 |
| 2017/11/16 | 1,845 | 1,860 | 1,831 | 1,846 | -29 | -1.5% | 29,400 |
| 2017/11/15 | 1,931 | 1,933 | 1,874 | 1,875 | -65 | -3.4% | 42,300 |
| 2017/11/14 | 1,941 | 1,955 | 1,938 | 1,940 | -3 | -0.2% | 13,600 |
| 2017/11/13 | 1,936 | 1,958 | 1,935 | 1,943 | -4 | -0.2% | 44,100 |
| 2017/11/10 | 1,935 | 1,970 | 1,930 | 1,947 | -28 | -1.4% | 77,700 |
| 2017/11/09 | 1,991 | 2,014 | 1,938 | 1,975 | -14 | -0.7% | 75,800 |
| 2017/11/08 | 1,964 | 2,001 | 1,964 | 1,989 | +9 | +0.5% | 56,700 |
| 2017/11/07 | 1,931 | 1,988 | 1,931 | 1,980 | +35 | +1.8% | 38,500 |
| 2017/11/06 | 1,934 | 1,961 | 1,934 | 1,945 | +12 | +0.6% | 30,500 |
| 2017/11/02 | 1,908 | 1,936 | 1,902 | 1,933 | +31 | +1.6% | 30,200 |
| 2017/11/01 | 1,918 | 1,918 | 1,895 | 1,902 | +1 | +0.1% | 36,000 |
| 2017/10/31 | 1,904 | 1,910 | 1,880 | 1,901 | +18 | +1% | 29,800 |
| 2017/10/30 | 1,916 | 1,919 | 1,861 | 1,883 | -36 | -1.9% | 111,600 |
| 2017/10/27 | 1,901 | 1,937 | 1,884 | 1,919 | -62 | -3.1% | 101,400 |
| 2017/10/26 | 1,929 | 2,012 | 1,929 | 1,981 | +52 | +2.7% | 38,900 |
| 2017/10/25 | 1,920 | 1,945 | 1,912 | 1,929 | +18 | +0.9% | 28,500 |
| 2017/10/24 | 1,890 | 1,915 | 1,877 | 1,911 | +21 | +1.1% | 22,900 |
| 2017/10/23 | 1,899 | 1,911 | 1,885 | 1,890 | +9 | +0.5% | 28,800 |
| 2017/10/20 | 1,878 | 1,900 | 1,872 | 1,881 | -9 | -0.5% | 18,400 |
| 2017/10/19 | 1,884 | 1,894 | 1,877 | 1,890 | -3 | -0.2% | 13,800 |
1651～
1700
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
