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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
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
