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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,975 | 1,983 | 1,943 | 1,965 | -3 | -0.2% | 10,600 |
| 2017/08/03 | 1,948 | 1,974 | 1,937 | 1,968 | +20 | +1% | 11,300 |
| 2017/08/02 | 1,950 | 1,956 | 1,936 | 1,948 | -1 | -0.1% | 13,700 |
| 2017/08/01 | 1,954 | 1,962 | 1,938 | 1,949 | +9 | +0.5% | 24,800 |
| 2017/07/31 | 1,959 | 1,960 | 1,935 | 1,940 | -20 | -1% | 10,700 |
| 2017/07/28 | 1,958 | 1,960 | 1,924 | 1,960 | -1 | -0.1% | 17,300 |
| 2017/07/27 | 1,953 | 1,978 | 1,882 | 1,961 | +8 | +0.4% | 20,100 |
| 2017/07/26 | 1,963 | 1,985 | 1,948 | 1,953 | -10 | -0.5% | 12,900 |
| 2017/07/25 | 1,992 | 1,992 | 1,955 | 1,963 | -28 | -1.4% | 9,400 |
| 2017/07/24 | 1,942 | 1,993 | 1,942 | 1,991 | +29 | +1.5% | 17,600 |
| 2017/07/21 | 1,940 | 1,964 | 1,934 | 1,962 | +22 | +1.1% | 14,400 |
| 2017/07/20 | 1,961 | 1,973 | 1,935 | 1,940 | -18 | -0.9% | 21,100 |
| 2017/07/19 | 1,955 | 1,964 | 1,939 | 1,958 | -1 | -0.1% | 15,000 |
| 2017/07/18 | 1,968 | 1,968 | 1,938 | 1,959 | -3 | -0.2% | 16,200 |
| 2017/07/14 | 1,948 | 1,976 | 1,938 | 1,962 | +25 | +1.3% | 18,200 |
| 2017/07/13 | 1,967 | 1,967 | 1,934 | 1,937 | -31 | -1.6% | 17,200 |
| 2017/07/12 | 1,973 | 1,978 | 1,962 | 1,968 | -9 | -0.5% | 8,400 |
| 2017/07/11 | 1,947 | 1,978 | 1,947 | 1,977 | +27 | +1.4% | 12,400 |
| 2017/07/10 | 1,942 | 1,963 | 1,942 | 1,950 | +16 | +0.8% | 20,800 |
| 2017/07/07 | 1,920 | 1,958 | 1,920 | 1,934 | +7 | +0.4% | 30,500 |
| 2017/07/06 | 1,950 | 1,953 | 1,921 | 1,927 | -17 | -0.9% | 19,300 |
| 2017/07/05 | 1,905 | 1,948 | 1,905 | 1,944 | +24 | +1.3% | 19,900 |
| 2017/07/04 | 1,961 | 1,961 | 1,918 | 1,920 | -29 | -1.5% | 20,700 |
| 2017/07/03 | 1,977 | 1,977 | 1,946 | 1,949 | -2 | -0.1% | 24,900 |
| 2017/06/30 | 1,995 | 1,995 | 1,946 | 1,951 | -55 | -2.7% | 33,200 |
| 2017/06/29 | 1,995 | 2,025 | 1,995 | 2,006 | +17 | +0.9% | 18,500 |
| 2017/06/28 | 2,089 | 2,089 | 1,984 | 1,989 | -111 | -5.3% | 35,400 |
| 2017/06/27 | 2,083 | 2,110 | 2,078 | 2,100 | +24 | +1.2% | 37,700 |
| 2017/06/26 | 2,047 | 2,090 | 2,047 | 2,076 | +31 | +1.5% | 18,500 |
| 2017/06/23 | 2,049 | 2,066 | 2,036 | 2,045 | +3 | +0.1% | 24,200 |
| 2017/06/22 | 2,037 | 2,084 | 2,031 | 2,042 | +5 | +0.2% | 33,800 |
| 2017/06/21 | 2,016 | 2,066 | 2,002 | 2,037 | +13 | +0.6% | 28,800 |
| 2017/06/20 | 2,000 | 2,040 | 1,998 | 2,024 | +25 | +1.3% | 29,400 |
| 2017/06/19 | 1,993 | 2,024 | 1,982 | 1,999 | -14 | -0.7% | 37,800 |
| 2017/06/16 | 1,965 | 2,014 | 1,959 | 2,013 | +56 | +2.9% | 65,800 |
| 2017/06/15 | 1,945 | 1,971 | 1,934 | 1,957 | +20 | +1% | 43,800 |
| 2017/06/14 | 1,953 | 1,961 | 1,926 | 1,937 | -4 | -0.2% | 27,900 |
| 2017/06/13 | 1,916 | 1,955 | 1,913 | 1,941 | +16 | +0.8% | 25,500 |
| 2017/06/12 | 1,944 | 1,944 | 1,913 | 1,925 | +5 | +0.3% | 25,000 |
| 2017/06/09 | 1,910 | 1,926 | 1,894 | 1,920 | -5 | -0.3% | 50,100 |
| 2017/06/08 | 1,925 | 1,937 | 1,917 | 1,925 | -2 | -0.1% | 31,100 |
| 2017/06/07 | 1,857 | 1,930 | 1,857 | 1,927 | +71 | +3.8% | 38,200 |
| 2017/06/06 | 1,888 | 1,892 | 1,847 | 1,856 | -26 | -1.4% | 18,200 |
| 2017/06/05 | 1,877 | 1,889 | 1,859 | 1,882 | -14 | -0.7% | 17,300 |
| 2017/06/02 | 1,832 | 1,899 | 1,832 | 1,896 | +62 | +3.4% | 28,100 |
| 2017/06/01 | 1,816 | 1,911 | 1,807 | 1,834 | +33 | +1.8% | 22,300 |
| 2017/05/31 | 1,789 | 1,811 | 1,788 | 1,801 | -15 | -0.8% | 27,600 |
| 2017/05/30 | 1,795 | 1,817 | 1,780 | 1,816 | +23 | +1.3% | 14,300 |
| 2017/05/29 | 1,812 | 1,827 | 1,788 | 1,793 | -19 | -1% | 8,700 |
| 2017/05/26 | 1,840 | 1,841 | 1,811 | 1,812 | -33 | -1.8% | 18,300 |
1751～
1800
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
