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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,862 | 1,866 | 1,837 | 1,845 | -26 | -1.4% | 17,600 |
| 2017/05/24 | 1,869 | 1,881 | 1,864 | 1,871 | +24 | +1.3% | 17,400 |
| 2017/05/23 | 1,846 | 1,855 | 1,836 | 1,847 | +41 | +2.3% | 28,700 |
| 2017/05/22 | 1,803 | 1,816 | 1,799 | 1,806 | -3 | -0.2% | 9,800 |
| 2017/05/19 | 1,784 | 1,814 | 1,769 | 1,809 | +25 | +1.4% | 18,300 |
| 2017/05/18 | 1,786 | 1,794 | 1,768 | 1,784 | -42 | -2.3% | 17,800 |
| 2017/05/17 | 1,824 | 1,839 | 1,821 | 1,826 | -27 | -1.5% | 20,800 |
| 2017/05/16 | 1,874 | 1,874 | 1,849 | 1,853 | -21 | -1.1% | 29,900 |
| 2017/05/15 | 1,890 | 1,890 | 1,856 | 1,874 | -23 | -1.2% | 22,900 |
| 2017/05/12 | 1,908 | 1,915 | 1,886 | 1,897 | -28 | -1.5% | 34,600 |
| 2017/05/11 | 1,795 | 1,948 | 1,795 | 1,925 | +130 | +7.2% | 89,700 |
| 2017/05/10 | 1,772 | 1,800 | 1,746 | 1,795 | +25 | +1.4% | 44,700 |
| 2017/05/09 | 1,769 | 1,771 | 1,750 | 1,770 | ±0 | ±0% | 34,600 |
| 2017/05/08 | 1,701 | 1,773 | 1,687 | 1,770 | +99 | +5.9% | 47,300 |
| 2017/05/02 | 1,660 | 1,683 | 1,658 | 1,671 | +12 | +0.7% | 19,300 |
| 2017/05/01 | 1,625 | 1,661 | 1,625 | 1,659 | +25 | +1.5% | 16,200 |
| 2017/04/28 | 1,621 | 1,640 | 1,621 | 1,634 | +7 | +0.4% | 19,900 |
| 2017/04/27 | 1,623 | 1,640 | 1,612 | 1,627 | +17 | +1.1% | 24,500 |
| 2017/04/26 | 1,586 | 1,613 | 1,575 | 1,610 | +29 | +1.8% | 18,000 |
| 2017/04/25 | 1,556 | 1,592 | 1,545 | 1,581 | +28 | +1.8% | 23,000 |
| 2017/04/24 | 1,557 | 1,562 | 1,542 | 1,553 | +2 | +0.1% | 18,900 |
| 2017/04/21 | 1,527 | 1,560 | 1,521 | 1,551 | +24 | +1.6% | 24,300 |
| 2017/04/20 | 1,535 | 1,542 | 1,518 | 1,527 | -10 | -0.7% | 9,100 |
| 2017/04/19 | 1,522 | 1,549 | 1,522 | 1,537 | +4 | +0.3% | 14,200 |
| 2017/04/18 | 1,540 | 1,554 | 1,527 | 1,533 | +8 | +0.5% | 14,800 |
| 2017/04/17 | 1,490 | 1,547 | 1,490 | 1,525 | +23 | +1.5% | 22,200 |
| 2017/04/14 | 1,497 | 1,526 | 1,496 | 1,502 | -18 | -1.2% | 20,500 |
| 2017/04/13 | 1,519 | 1,526 | 1,495 | 1,520 | -23 | -1.5% | 39,100 |
| 2017/04/12 | 1,563 | 1,571 | 1,542 | 1,543 | -30 | -1.9% | 12,400 |
| 2017/04/11 | 1,560 | 1,608 | 1,558 | 1,573 | -8 | -0.5% | 22,300 |
| 2017/04/10 | 1,565 | 1,592 | 1,560 | 1,581 | +23 | +1.5% | 21,100 |
| 2017/04/07 | 1,581 | 1,590 | 1,558 | 1,558 | -5 | -0.3% | 28,300 |
| 2017/04/06 | 1,623 | 1,635 | 1,561 | 1,563 | -60 | -3.7% | 25,200 |
| 2017/04/05 | 1,607 | 1,637 | 1,607 | 1,623 | +6 | +0.4% | 27,400 |
| 2017/04/04 | 1,685 | 1,691 | 1,614 | 1,617 | -78 | -4.6% | 51,500 |
| 2017/04/03 | 1,687 | 1,715 | 1,687 | 1,695 | +11 | +0.7% | 19,200 |
| 2017/03/31 | 1,730 | 1,751 | 1,684 | 1,684 | -26 | -1.5% | 41,100 |
| 2017/03/30 | 1,749 | 1,749 | 1,707 | 1,710 | -49 | -2.8% | 26,700 |
| 2017/03/29 | 1,761 | 1,762 | 1,744 | 1,759 | -29 | -1.6% | 19,900 |
| 2017/03/28 | 1,755 | 1,794 | 1,755 | 1,788 | +57 | +3.3% | 57,900 |
| 2017/03/27 | 1,730 | 1,739 | 1,719 | 1,731 | -11 | -0.6% | 28,200 |
| 2017/03/24 | 1,741 | 1,759 | 1,740 | 1,742 | -7 | -0.4% | 15,000 |
| 2017/03/23 | 1,752 | 1,764 | 1,740 | 1,749 | -3 | -0.2% | 19,400 |
| 2017/03/22 | 1,771 | 1,781 | 1,750 | 1,752 | -44 | -2.4% | 33,200 |
| 2017/03/21 | 1,782 | 1,808 | 1,770 | 1,796 | +14 | +0.8% | 35,200 |
| 2017/03/17 | 1,759 | 1,786 | 1,748 | 1,782 | +25 | +1.4% | 33,200 |
| 2017/03/16 | 1,750 | 1,768 | 1,729 | 1,757 | +4 | +0.2% | 33,800 |
| 2017/03/15 | 1,766 | 1,773 | 1,746 | 1,753 | -15 | -0.8% | 17,200 |
| 2017/03/14 | 1,773 | 1,782 | 1,764 | 1,768 | +2 | +0.1% | 23,000 |
| 2017/03/13 | 1,768 | 1,772 | 1,752 | 1,766 | -2 | -0.1% | 21,200 |
1801～
1850
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
