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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,999 | 2,999 | 2,821 | 2,821 | -165 | -5.5% | 51,800 |
| 2024/12/30 | 2,874 | 3,000 | 2,874 | 2,986 | +87 | +3% | 25,200 |
| 2024/12/27 | 2,862 | 2,914 | 2,835 | 2,899 | +51 | +1.8% | 11,900 |
| 2024/12/26 | 2,883 | 2,883 | 2,809 | 2,848 | -29 | -1% | 28,100 |
| 2024/12/25 | 2,843 | 2,877 | 2,837 | 2,877 | +19 | +0.7% | 11,600 |
| 2024/12/24 | 2,854 | 2,873 | 2,815 | 2,858 | +32 | +1.1% | 8,700 |
| 2024/12/23 | 2,851 | 2,862 | 2,817 | 2,826 | -2 | -0.1% | 11,100 |
| 2024/12/20 | 2,862 | 2,870 | 2,817 | 2,828 | -13 | -0.5% | 28,800 |
| 2024/12/19 | 2,780 | 2,869 | 2,750 | 2,841 | +15 | +0.5% | 19,800 |
| 2024/12/18 | 2,810 | 2,829 | 2,784 | 2,826 | +42 | +1.5% | 11,400 |
| 2024/12/17 | 2,819 | 2,830 | 2,765 | 2,784 | -35 | -1.2% | 13,500 |
| 2024/12/16 | 2,810 | 2,850 | 2,809 | 2,819 | +9 | +0.3% | 11,200 |
| 2024/12/13 | 2,833 | 2,883 | 2,790 | 2,810 | -23 | -0.8% | 27,100 |
| 2024/12/12 | 2,839 | 2,839 | 2,784 | 2,833 | +33 | +1.2% | 21,100 |
| 2024/12/11 | 2,786 | 2,832 | 2,784 | 2,800 | -16 | -0.6% | 27,600 |
| 2024/12/10 | 2,962 | 2,962 | 2,816 | 2,816 | -96 | -3.3% | 75,100 |
| 2024/12/09 | 2,920 | 2,935 | 2,890 | 2,912 | -8 | -0.3% | 43,000 |
| 2024/12/06 | 2,884 | 2,926 | 2,879 | 2,920 | +41 | +1.4% | 32,500 |
| 2024/12/05 | 2,801 | 2,879 | 2,801 | 2,879 | +81 | +2.9% | 59,200 |
| 2024/12/04 | 2,783 | 2,807 | 2,749 | 2,798 | +15 | +0.5% | 44,700 |
| 2024/12/03 | 2,748 | 2,821 | 2,743 | 2,783 | +35 | +1.3% | 68,600 |
| 2024/12/02 | 2,620 | 2,759 | 2,620 | 2,748 | +155 | +6% | 39,200 |
| 2024/11/29 | 2,603 | 2,619 | 2,591 | 2,593 | -10 | -0.4% | 18,300 |
| 2024/11/28 | 2,558 | 2,628 | 2,552 | 2,603 | +16 | +0.6% | 27,400 |
| 2024/11/27 | 2,608 | 2,619 | 2,553 | 2,587 | -21 | -0.8% | 32,100 |
| 2024/11/26 | 2,651 | 2,651 | 2,556 | 2,608 | -43 | -1.6% | 38,300 |
| 2024/11/25 | 2,656 | 2,688 | 2,651 | 2,651 | -5 | -0.2% | 12,200 |
| 2024/11/22 | 2,643 | 2,677 | 2,643 | 2,656 | +13 | +0.5% | 10,700 |
| 2024/11/21 | 2,623 | 2,665 | 2,623 | 2,643 | +18 | +0.7% | 11,000 |
| 2024/11/20 | 2,550 | 2,626 | 2,550 | 2,625 | +60 | +2.3% | 21,600 |
| 2024/11/19 | 2,558 | 2,615 | 2,550 | 2,565 | +7 | +0.3% | 29,300 |
| 2024/11/18 | 2,535 | 2,581 | 2,529 | 2,558 | +17 | +0.7% | 19,300 |
| 2024/11/15 | 2,577 | 2,577 | 2,513 | 2,541 | -19 | -0.7% | 26,900 |
| 2024/11/14 | 2,650 | 2,715 | 2,520 | 2,560 | -56 | -2.1% | 73,600 |
| 2024/11/13 | 2,624 | 2,649 | 2,603 | 2,616 | +12 | +0.5% | 22,700 |
| 2024/11/12 | 2,628 | 2,667 | 2,601 | 2,604 | -6 | -0.2% | 20,200 |
| 2024/11/11 | 2,605 | 2,635 | 2,605 | 2,610 | +7 | +0.3% | 10,700 |
| 2024/11/08 | 2,647 | 2,671 | 2,603 | 2,603 | -40 | -1.5% | 19,800 |
| 2024/11/07 | 2,606 | 2,662 | 2,606 | 2,643 | +40 | +1.5% | 23,800 |
| 2024/11/06 | 2,593 | 2,620 | 2,577 | 2,603 | +10 | +0.4% | 17,300 |
| 2024/11/05 | 2,556 | 2,596 | 2,506 | 2,593 | +74 | +2.9% | 17,700 |
| 2024/11/01 | 2,535 | 2,547 | 2,490 | 2,519 | -31 | -1.2% | 17,000 |
| 2024/10/31 | 2,502 | 2,569 | 2,488 | 2,550 | +48 | +1.9% | 24,200 |
| 2024/10/30 | 2,543 | 2,568 | 2,492 | 2,502 | -23 | -0.9% | 51,400 |
| 2024/10/29 | 2,480 | 2,528 | 2,480 | 2,525 | +36 | +1.4% | 16,400 |
| 2024/10/28 | 2,470 | 2,510 | 2,470 | 2,489 | +29 | +1.2% | 13,100 |
| 2024/10/25 | 2,508 | 2,521 | 2,460 | 2,460 | -48 | -1.9% | 21,500 |
| 2024/10/24 | 2,521 | 2,534 | 2,480 | 2,508 | -15 | -0.6% | 20,100 |
| 2024/10/23 | 2,535 | 2,550 | 2,521 | 2,523 | -21 | -0.8% | 13,800 |
| 2024/10/22 | 2,590 | 2,590 | 2,536 | 2,544 | -31 | -1.2% | 20,800 |
151～
200
件表示中 / 3763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 | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78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 |
| 山一電 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45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 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| Ｍｉｍａｋｉ | 181,400円 | +5.5% | -0.5% | 2.76% | 8.89倍 | 1.63倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| 大崎電 | 119,700円 | +0.9% | +5.8% | 2.92% | 14.83倍 | 1.02倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
