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 |
---|---|---|---|---|---|---|---|
2017/10/18 | 1,903 | 1,915 | 1,879 | 1,893 | -23 | -1.2% | 21,900 |
2017/10/17 | 1,928 | 1,930 | 1,825 | 1,916 | -22 | -1.1% | 38,100 |
2017/10/16 | 1,948 | 1,966 | 1,934 | 1,938 | -14 | -0.7% | 22,700 |
2017/10/13 | 1,923 | 1,959 | 1,923 | 1,952 | +18 | +0.9% | 23,400 |
2017/10/12 | 1,930 | 1,945 | 1,916 | 1,934 | +13 | +0.7% | 22,200 |
2017/10/11 | 1,929 | 1,934 | 1,912 | 1,921 | -8 | -0.4% | 13,600 |
2017/10/10 | 1,900 | 1,933 | 1,889 | 1,929 | +17 | +0.9% | 24,300 |
2017/10/06 | 1,951 | 1,957 | 1,912 | 1,912 | -39 | -2% | 21,100 |
2017/10/05 | 2,000 | 2,007 | 1,940 | 1,951 | -57 | -2.8% | 19,300 |
2017/10/04 | 2,005 | 2,009 | 1,994 | 2,008 | +8 | +0.4% | 10,500 |
2017/10/03 | 1,997 | 2,007 | 1,981 | 2,000 | +12 | +0.6% | 18,700 |
2017/10/02 | 1,998 | 2,003 | 1,983 | 1,988 | -5 | -0.3% | 17,400 |
2017/09/29 | 2,010 | 2,010 | 1,985 | 1,993 | -19 | -0.9% | 18,200 |
2017/09/28 | 1,989 | 2,018 | 1,980 | 2,012 | +10 | +0.5% | 22,200 |
2017/09/27 | 1,993 | 2,010 | 1,982 | 2,002 | -4 | -0.2% | 16,400 |
2017/09/26 | 2,008 | 2,011 | 1,981 | 2,006 | -10 | -0.5% | 19,100 |
2017/09/25 | 2,017 | 2,046 | 2,004 | 2,016 | -5 | -0.2% | 25,500 |
2017/09/22 | 2,010 | 2,025 | 1,999 | 2,021 | +9 | +0.4% | 23,800 |
2017/09/21 | 2,040 | 2,052 | 2,011 | 2,012 | -46 | -2.2% | 25,300 |
2017/09/20 | 2,050 | 2,070 | 2,042 | 2,058 | +23 | +1.1% | 35,800 |
2017/09/19 | 2,012 | 2,041 | 2,001 | 2,035 | +25 | +1.2% | 31,400 |
2017/09/15 | 2,000 | 2,019 | 1,975 | 2,010 | +10 | +0.5% | 37,800 |
2017/09/14 | 2,050 | 2,050 | 1,992 | 2,000 | -43 | -2.1% | 27,800 |
2017/09/13 | 2,027 | 2,049 | 2,003 | 2,043 | +25 | +1.2% | 26,500 |
2017/09/12 | 2,020 | 2,054 | 2,010 | 2,018 | +36 | +1.8% | 32,200 |
2017/09/11 | 1,945 | 1,984 | 1,942 | 1,982 | +70 | +3.7% | 28,400 |
2017/09/08 | 1,898 | 1,925 | 1,893 | 1,912 | -5 | -0.3% | 31,600 |
2017/09/07 | 1,909 | 1,928 | 1,893 | 1,917 | +20 | +1.1% | 13,000 |
2017/09/06 | 1,855 | 1,948 | 1,839 | 1,897 | +19 | +1% | 33,800 |
2017/09/05 | 1,962 | 1,962 | 1,877 | 1,878 | -56 | -2.9% | 22,900 |
2017/09/04 | 1,920 | 1,955 | 1,920 | 1,934 | +15 | +0.8% | 43,300 |
2017/09/01 | 1,918 | 1,923 | 1,885 | 1,919 | +28 | +1.5% | 10,400 |
2017/08/31 | 1,884 | 1,939 | 1,875 | 1,891 | +35 | +1.9% | 24,000 |
2017/08/30 | 1,867 | 1,871 | 1,845 | 1,856 | +19 | +1% | 19,400 |
2017/08/29 | 1,803 | 1,843 | 1,790 | 1,837 | +29 | +1.6% | 25,800 |
2017/08/28 | 1,802 | 1,808 | 1,776 | 1,808 | +6 | +0.3% | 21,300 |
2017/08/25 | 1,801 | 1,812 | 1,776 | 1,802 | +1 | +0.1% | 10,600 |
2017/08/24 | 1,794 | 1,807 | 1,779 | 1,801 | +3 | +0.2% | 16,600 |
2017/08/23 | 1,800 | 1,810 | 1,769 | 1,798 | +21 | +1.2% | 19,100 |
2017/08/22 | 1,750 | 1,784 | 1,750 | 1,777 | +23 | +1.3% | 9,800 |
2017/08/21 | 1,756 | 1,758 | 1,743 | 1,754 | +5 | +0.3% | 4,200 |
2017/08/18 | 1,785 | 1,785 | 1,742 | 1,749 | -55 | -3% | 28,800 |
2017/08/17 | 1,795 | 1,809 | 1,782 | 1,804 | +18 | +1% | 7,900 |
2017/08/16 | 1,788 | 1,803 | 1,776 | 1,786 | -10 | -0.6% | 15,000 |
2017/08/15 | 1,781 | 1,801 | 1,770 | 1,796 | +34 | +1.9% | 16,900 |
2017/08/14 | 1,784 | 1,798 | 1,751 | 1,762 | -43 | -2.4% | 19,800 |
2017/08/10 | 1,815 | 1,825 | 1,791 | 1,805 | -9 | -0.5% | 23,700 |
2017/08/09 | 1,776 | 1,837 | 1,775 | 1,814 | -2 | -0.1% | 48,100 |
2017/08/08 | 2,020 | 2,071 | 1,765 | 1,816 | -183 | -9.2% | 85,900 |
2017/08/07 | 1,997 | 1,999 | 1,971 | 1,999 | +34 | +1.7% | 14,600 |
1701~
1750
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