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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 1,799 | 1,800 | 1,748 | 1,768 | +9 | +0.5% | 43,500 |
| 2017/03/09 | 1,745 | 1,767 | 1,725 | 1,759 | +13 | +0.7% | 27,000 |
| 2017/03/08 | 1,728 | 1,747 | 1,727 | 1,746 | +18 | +1% | 20,700 |
| 2017/03/07 | 1,752 | 1,753 | 1,721 | 1,728 | -24 | -1.4% | 23,600 |
| 2017/03/06 | 1,750 | 1,759 | 1,743 | 1,752 | -9 | -0.5% | 20,300 |
| 2017/03/03 | 1,774 | 1,784 | 1,759 | 1,761 | -10 | -0.6% | 28,400 |
| 2017/03/02 | 1,747 | 1,782 | 1,747 | 1,771 | +34 | +2% | 28,700 |
| 2017/03/01 | 1,727 | 1,740 | 1,701 | 1,737 | +15 | +0.9% | 26,100 |
| 2017/02/28 | 1,692 | 1,747 | 1,687 | 1,722 | +25 | +1.5% | 37,900 |
| 2017/02/27 | 1,697 | 1,719 | 1,676 | 1,697 | -29 | -1.7% | 29,300 |
| 2017/02/24 | 1,733 | 1,739 | 1,700 | 1,726 | -30 | -1.7% | 47,400 |
| 2017/02/23 | 1,779 | 1,779 | 1,720 | 1,756 | -8 | -0.5% | 30,500 |
| 2017/02/22 | 1,804 | 1,804 | 1,762 | 1,764 | -40 | -2.2% | 33,900 |
| 2017/02/21 | 1,793 | 1,806 | 1,752 | 1,804 | +19 | +1.1% | 23,200 |
| 2017/02/20 | 1,822 | 1,822 | 1,760 | 1,785 | -43 | -2.4% | 30,400 |
| 2017/02/17 | 1,824 | 1,837 | 1,795 | 1,828 | +9 | +0.5% | 25,800 |
| 2017/02/16 | 1,788 | 1,859 | 1,788 | 1,819 | +32 | +1.8% | 40,500 |
| 2017/02/15 | 1,784 | 1,834 | 1,782 | 1,787 | -37 | -2% | 38,800 |
| 2017/02/14 | 1,826 | 1,850 | 1,794 | 1,824 | -2 | -0.1% | 48,700 |
| 2017/02/13 | 1,764 | 1,860 | 1,752 | 1,826 | +83 | +4.8% | 72,200 |
| 2017/02/10 | 1,740 | 1,778 | 1,730 | 1,743 | +60 | +3.6% | 54,200 |
| 2017/02/09 | 1,670 | 1,687 | 1,633 | 1,683 | +31 | +1.9% | 42,700 |
| 2017/02/08 | 1,637 | 1,660 | 1,631 | 1,652 | +30 | +1.8% | 47,800 |
| 2017/02/07 | 1,638 | 1,649 | 1,604 | 1,622 | -25 | -1.5% | 49,900 |
| 2017/02/06 | 1,655 | 1,669 | 1,631 | 1,647 | ±0 | ±0% | 20,100 |
| 2017/02/03 | 1,622 | 1,666 | 1,622 | 1,647 | +23 | +1.4% | 25,300 |
| 2017/02/02 | 1,645 | 1,664 | 1,623 | 1,624 | -21 | -1.3% | 24,500 |
| 2017/02/01 | 1,631 | 1,664 | 1,630 | 1,645 | -3 | -0.2% | 26,200 |
| 2017/01/31 | 1,645 | 1,663 | 1,632 | 1,648 | -15 | -0.9% | 20,100 |
| 2017/01/30 | 1,676 | 1,676 | 1,639 | 1,663 | -13 | -0.8% | 18,800 |
| 2017/01/27 | 1,673 | 1,687 | 1,654 | 1,676 | +13 | +0.8% | 22,600 |
| 2017/01/26 | 1,650 | 1,668 | 1,650 | 1,663 | +24 | +1.5% | 24,200 |
| 2017/01/25 | 1,630 | 1,645 | 1,630 | 1,639 | +24 | +1.5% | 15,500 |
| 2017/01/24 | 1,628 | 1,647 | 1,601 | 1,615 | -13 | -0.8% | 28,300 |
| 2017/01/23 | 1,623 | 1,645 | 1,610 | 1,628 | +4 | +0.2% | 20,800 |
| 2017/01/20 | 1,631 | 1,638 | 1,613 | 1,624 | -15 | -0.9% | 24,000 |
| 2017/01/19 | 1,629 | 1,642 | 1,606 | 1,639 | +28 | +1.7% | 15,200 |
| 2017/01/18 | 1,607 | 1,620 | 1,590 | 1,611 | +4 | +0.2% | 16,100 |
| 2017/01/17 | 1,633 | 1,633 | 1,602 | 1,607 | -24 | -1.5% | 17,200 |
| 2017/01/16 | 1,630 | 1,653 | 1,617 | 1,631 | -11 | -0.7% | 37,300 |
| 2017/01/13 | 1,648 | 1,651 | 1,625 | 1,642 | -6 | -0.4% | 20,500 |
| 2017/01/12 | 1,653 | 1,653 | 1,631 | 1,648 | -5 | -0.3% | 23,200 |
| 2017/01/11 | 1,643 | 1,661 | 1,630 | 1,653 | +13 | +0.8% | 29,200 |
| 2017/01/10 | 1,632 | 1,674 | 1,630 | 1,640 | +8 | +0.5% | 54,700 |
| 2017/01/06 | 1,626 | 1,636 | 1,590 | 1,632 | +6 | +0.4% | 42,800 |
| 2017/01/05 | 1,645 | 1,654 | 1,621 | 1,626 | -19 | -1.2% | 23,600 |
| 2017/01/04 | 1,588 | 1,658 | 1,588 | 1,645 | +61 | +3.9% | 33,400 |
| 2016/12/30 | 1,579 | 1,591 | 1,555 | 1,584 | +3 | +0.2% | 20,800 |
| 2016/12/29 | 1,614 | 1,614 | 1,565 | 1,581 | -33 | -2% | 27,300 |
| 2016/12/28 | 1,590 | 1,617 | 1,579 | 1,614 | +24 | +1.5% | 14,900 |
1851～
1900
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
