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 |
---|---|---|---|---|---|---|---|
2016/07/29 | 1,046 | 1,075 | 1,042 | 1,072 | +26 | +2.5% | 24,000 |
2016/07/28 | 1,053 | 1,063 | 1,040 | 1,046 | -7 | -0.7% | 31,400 |
2016/07/27 | 1,060 | 1,067 | 1,035 | 1,053 | ±0 | ±0% | 31,400 |
2016/07/26 | 1,085 | 1,086 | 1,052 | 1,053 | -38 | -3.5% | 35,000 |
2016/07/25 | 1,098 | 1,114 | 1,085 | 1,091 | -1 | -0.1% | 11,700 |
2016/07/22 | 1,089 | 1,093 | 1,078 | 1,092 | -9 | -0.8% | 13,600 |
2016/07/21 | 1,103 | 1,110 | 1,092 | 1,101 | +4 | +0.4% | 11,900 |
2016/07/20 | 1,095 | 1,097 | 1,076 | 1,097 | +7 | +0.6% | 10,600 |
2016/07/19 | 1,094 | 1,098 | 1,080 | 1,090 | +7 | +0.6% | 12,200 |
2016/07/15 | 1,090 | 1,091 | 1,075 | 1,083 | +4 | +0.4% | 18,700 |
2016/07/14 | 1,071 | 1,085 | 1,062 | 1,079 | +12 | +1.1% | 19,900 |
2016/07/13 | 1,067 | 1,078 | 1,056 | 1,067 | +26 | +2.5% | 35,400 |
2016/07/12 | 1,030 | 1,055 | 1,018 | 1,041 | +22 | +2.2% | 29,000 |
2016/07/11 | 1,003 | 1,023 | 998 | 1,019 | +29 | +2.9% | 27,800 |
2016/07/08 | 1,006 | 1,006 | 990 | 990 | -1 | -0.1% | 33,300 |
2016/07/07 | 1,000 | 1,001 | 989 | 991 | -11 | -1.1% | 31,300 |
2016/07/06 | 1,022 | 1,022 | 1,000 | 1,002 | -31 | -3% | 42,600 |
2016/07/05 | 1,039 | 1,045 | 1,023 | 1,033 | -11 | -1.1% | 13,800 |
2016/07/04 | 1,038 | 1,047 | 1,030 | 1,044 | +4 | +0.4% | 15,800 |
2016/07/01 | 1,054 | 1,056 | 1,036 | 1,040 | -15 | -1.4% | 28,400 |
2016/06/30 | 1,070 | 1,070 | 1,050 | 1,055 | -3 | -0.3% | 11,500 |
2016/06/29 | 1,055 | 1,069 | 1,036 | 1,058 | +16 | +1.5% | 15,600 |
2016/06/28 | 1,031 | 1,058 | 1,003 | 1,042 | -5 | -0.5% | 36,500 |
2016/06/27 | 1,045 | 1,082 | 1,033 | 1,047 | +11 | +1.1% | 29,000 |
2016/06/24 | 1,137 | 1,141 | 1,029 | 1,036 | -96 | -8.5% | 36,800 |
2016/06/23 | 1,114 | 1,134 | 1,113 | 1,132 | +18 | +1.6% | 21,600 |
2016/06/22 | 1,120 | 1,130 | 1,105 | 1,114 | -16 | -1.4% | 19,900 |
2016/06/21 | 1,100 | 1,133 | 1,094 | 1,130 | +31 | +2.8% | 37,900 |
2016/06/20 | 1,119 | 1,124 | 1,097 | 1,099 | +10 | +0.9% | 16,600 |
2016/06/17 | 1,064 | 1,097 | 1,061 | 1,089 | +39 | +3.7% | 71,800 |
2016/06/16 | 1,076 | 1,077 | 1,048 | 1,050 | -26 | -2.4% | 42,200 |
2016/06/15 | 1,089 | 1,098 | 1,076 | 1,076 | -8 | -0.7% | 22,100 |
2016/06/14 | 1,096 | 1,102 | 1,069 | 1,084 | -10 | -0.9% | 21,800 |
2016/06/13 | 1,110 | 1,110 | 1,084 | 1,094 | -42 | -3.7% | 28,000 |
2016/06/10 | 1,176 | 1,176 | 1,126 | 1,136 | +3 | +0.3% | 58,400 |
2016/06/09 | 1,149 | 1,150 | 1,121 | 1,133 | -11 | -1% | 19,200 |
2016/06/08 | 1,136 | 1,152 | 1,124 | 1,144 | +12 | +1.1% | 20,900 |
2016/06/07 | 1,105 | 1,140 | 1,105 | 1,132 | +28 | +2.5% | 34,600 |
2016/06/06 | 1,117 | 1,118 | 1,093 | 1,104 | -30 | -2.6% | 40,500 |
2016/06/03 | 1,154 | 1,154 | 1,129 | 1,134 | -23 | -2% | 36,600 |
2016/06/02 | 1,190 | 1,194 | 1,157 | 1,157 | -47 | -3.9% | 36,300 |
2016/06/01 | 1,201 | 1,210 | 1,193 | 1,204 | +1 | +0.1% | 35,700 |
2016/05/31 | 1,199 | 1,213 | 1,195 | 1,203 | -2 | -0.2% | 38,800 |
2016/05/30 | 1,208 | 1,223 | 1,187 | 1,205 | -2 | -0.2% | 33,800 |
2016/05/27 | 1,230 | 1,230 | 1,193 | 1,207 | -14 | -1.1% | 45,000 |
2016/05/26 | 1,238 | 1,238 | 1,217 | 1,221 | -2 | -0.2% | 19,800 |
2016/05/25 | 1,225 | 1,234 | 1,216 | 1,223 | +20 | +1.7% | 21,300 |
2016/05/24 | 1,202 | 1,215 | 1,194 | 1,203 | -4 | -0.3% | 24,200 |
2016/05/23 | 1,217 | 1,217 | 1,181 | 1,207 | -12 | -1% | 30,100 |
2016/05/20 | 1,200 | 1,226 | 1,192 | 1,219 | +12 | +1% | 36,300 |
2001~
2050
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