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 |
---|---|---|---|---|---|---|---|
2016/10/13 | 1,145 | 1,169 | 1,143 | 1,166 | +33 | +2.9% | 56,200 |
2016/10/12 | 1,138 | 1,146 | 1,117 | 1,133 | -11 | -1% | 20,500 |
2016/10/11 | 1,144 | 1,166 | 1,141 | 1,144 | +6 | +0.5% | 41,800 |
2016/10/07 | 1,125 | 1,138 | 1,124 | 1,138 | +19 | +1.7% | 30,200 |
2016/10/06 | 1,098 | 1,125 | 1,097 | 1,119 | +32 | +2.9% | 45,700 |
2016/10/05 | 1,078 | 1,092 | 1,075 | 1,087 | +14 | +1.3% | 34,800 |
2016/10/04 | 1,054 | 1,076 | 1,051 | 1,073 | +27 | +2.6% | 39,200 |
2016/10/03 | 1,056 | 1,070 | 1,045 | 1,046 | -2 | -0.2% | 25,700 |
2016/09/30 | 1,068 | 1,069 | 1,043 | 1,048 | -23 | -2.1% | 35,900 |
2016/09/29 | 1,045 | 1,071 | 1,034 | 1,071 | +34 | +3.3% | 154,600 |
2016/09/28 | 1,028 | 1,088 | 1,018 | 1,037 | +6 | +0.6% | 64,300 |
2016/09/27 | 1,027 | 1,031 | 1,010 | 1,031 | +4 | +0.4% | 34,900 |
2016/09/26 | 1,033 | 1,038 | 1,025 | 1,027 | -5 | -0.5% | 24,900 |
2016/09/23 | 1,027 | 1,033 | 1,020 | 1,032 | +6 | +0.6% | 28,400 |
2016/09/21 | 998 | 1,026 | 991 | 1,026 | +30 | +3% | 48,200 |
2016/09/20 | 998 | 1,008 | 986 | 996 | +1 | +0.1% | 42,400 |
2016/09/16 | 1,002 | 1,009 | 993 | 995 | -7 | -0.7% | 42,300 |
2016/09/15 | 1,010 | 1,010 | 991 | 1,002 | -3 | -0.3% | 47,700 |
2016/09/14 | 1,000 | 1,007 | 995 | 1,005 | -1 | -0.1% | 64,200 |
2016/09/13 | 1,018 | 1,019 | 1,002 | 1,006 | -2 | -0.2% | 31,300 |
2016/09/12 | 1,015 | 1,024 | 1,006 | 1,008 | -27 | -2.6% | 63,100 |
2016/09/09 | 1,019 | 1,044 | 1,017 | 1,035 | +8 | +0.8% | 83,300 |
2016/09/08 | 1,028 | 1,031 | 1,021 | 1,027 | -1 | -0.1% | 40,200 |
2016/09/07 | 1,021 | 1,033 | 1,007 | 1,028 | +7 | +0.7% | 53,700 |
2016/09/06 | 1,022 | 1,034 | 1,020 | 1,021 | +2 | +0.2% | 62,800 |
2016/09/05 | 1,045 | 1,045 | 1,018 | 1,019 | -4 | -0.4% | 68,300 |
2016/09/02 | 1,018 | 1,030 | 1,008 | 1,023 | +5 | +0.5% | 51,600 |
2016/09/01 | 1,000 | 1,019 | 991 | 1,018 | +18 | +1.8% | 65,500 |
2016/08/31 | 990 | 1,004 | 990 | 1,000 | +17 | +1.7% | 82,400 |
2016/08/30 | 983 | 991 | 976 | 983 | +4 | +0.4% | 49,100 |
2016/08/29 | 974 | 984 | 972 | 979 | +20 | +2.1% | 44,600 |
2016/08/26 | 990 | 993 | 957 | 959 | -31 | -3.1% | 71,500 |
2016/08/25 | 997 | 999 | 983 | 990 | +2 | +0.2% | 37,900 |
2016/08/24 | 991 | 995 | 987 | 988 | +7 | +0.7% | 16,300 |
2016/08/23 | 995 | 996 | 980 | 981 | -12 | -1.2% | 47,300 |
2016/08/22 | 990 | 996 | 986 | 993 | ±0 | ±0% | 29,600 |
2016/08/19 | 994 | 1,004 | 989 | 993 | -1 | -0.1% | 30,100 |
2016/08/18 | 1,008 | 1,008 | 992 | 994 | -15 | -1.5% | 40,500 |
2016/08/17 | 999 | 1,014 | 997 | 1,009 | +7 | +0.7% | 24,700 |
2016/08/16 | 1,008 | 1,025 | 1,002 | 1,002 | -6 | -0.6% | 19,500 |
2016/08/15 | 1,039 | 1,042 | 1,005 | 1,008 | -23 | -2.2% | 24,700 |
2016/08/12 | 1,029 | 1,037 | 1,023 | 1,031 | +5 | +0.5% | 15,100 |
2016/08/10 | 1,016 | 1,032 | 1,006 | 1,026 | +21 | +2.1% | 21,000 |
2016/08/09 | 1,007 | 1,010 | 999 | 1,005 | +1 | +0.1% | 13,300 |
2016/08/08 | 1,026 | 1,026 | 992 | 1,004 | -1 | -0.1% | 29,500 |
2016/08/05 | 1,000 | 1,012 | 1,000 | 1,005 | -14 | -1.4% | 10,900 |
2016/08/04 | 1,014 | 1,028 | 1,000 | 1,019 | +19 | +1.9% | 21,500 |
2016/08/03 | 1,014 | 1,015 | 1,000 | 1,000 | -31 | -3% | 27,300 |
2016/08/02 | 1,050 | 1,068 | 1,028 | 1,031 | -27 | -2.6% | 16,900 |
2016/08/01 | 1,072 | 1,075 | 1,051 | 1,058 | -14 | -1.3% | 16,100 |
1951~
2000
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