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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,761 | 1,762 | 1,744 | 1,759 | -29 | -1.6% | 19,900 |
| 2017/03/28 | 1,755 | 1,794 | 1,755 | 1,788 | +57 | +3.3% | 57,900 |
| 2017/03/27 | 1,730 | 1,739 | 1,719 | 1,731 | -11 | -0.6% | 28,200 |
| 2017/03/24 | 1,741 | 1,759 | 1,740 | 1,742 | -7 | -0.4% | 15,000 |
| 2017/03/23 | 1,752 | 1,764 | 1,740 | 1,749 | -3 | -0.2% | 19,400 |
| 2017/03/22 | 1,771 | 1,781 | 1,750 | 1,752 | -44 | -2.4% | 33,200 |
| 2017/03/21 | 1,782 | 1,808 | 1,770 | 1,796 | +14 | +0.8% | 35,200 |
| 2017/03/17 | 1,759 | 1,786 | 1,748 | 1,782 | +25 | +1.4% | 33,200 |
| 2017/03/16 | 1,750 | 1,768 | 1,729 | 1,757 | +4 | +0.2% | 33,800 |
| 2017/03/15 | 1,766 | 1,773 | 1,746 | 1,753 | -15 | -0.8% | 17,200 |
| 2017/03/14 | 1,773 | 1,782 | 1,764 | 1,768 | +2 | +0.1% | 23,000 |
| 2017/03/13 | 1,768 | 1,772 | 1,752 | 1,766 | -2 | -0.1% | 21,200 |
| 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 |
2051～
2100
件表示中 / 3765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 | 299,200円 | +1.8% | -3.8% | 2.67% | 12.00倍 | 0.79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 | 306,000円 | +4.6% | +2.7% | 2.94% | 10.24倍 | 1.42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 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.29倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| 大崎電 | 125,500円 | +0.9% | +5.8% | 2.79% | 15.55倍 | 1.07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 |
| Ｍｉｍａｋｉ | 182,600円 | +5.5% | -0.5% | 2.74% | 8.95倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
