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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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
