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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 1,177 | 1,202 | 1,170 | 1,191 | +9 | +0.8% | 18,700 |
2016/03/02 | 1,165 | 1,190 | 1,156 | 1,182 | +32 | +2.8% | 28,200 |
2016/03/01 | 1,150 | 1,164 | 1,134 | 1,150 | -5 | -0.4% | 33,800 |
2016/02/29 | 1,210 | 1,214 | 1,155 | 1,155 | -38 | -3.2% | 32,400 |
2016/02/26 | 1,187 | 1,211 | 1,185 | 1,193 | +16 | +1.4% | 30,000 |
2016/02/25 | 1,150 | 1,185 | 1,150 | 1,177 | +31 | +2.7% | 25,700 |
2016/02/24 | 1,140 | 1,158 | 1,135 | 1,146 | +5 | +0.4% | 59,900 |
2016/02/23 | 1,200 | 1,202 | 1,141 | 1,141 | -30 | -2.6% | 62,200 |
2016/02/22 | 1,171 | 1,185 | 1,160 | 1,171 | +5 | +0.4% | 18,100 |
2016/02/19 | 1,178 | 1,180 | 1,154 | 1,166 | -31 | -2.6% | 31,800 |
2016/02/18 | 1,200 | 1,207 | 1,190 | 1,197 | +16 | +1.4% | 36,200 |
2016/02/17 | 1,168 | 1,195 | 1,160 | 1,181 | +13 | +1.1% | 27,000 |
2016/02/16 | 1,189 | 1,198 | 1,162 | 1,168 | -20 | -1.7% | 54,700 |
2016/02/15 | 1,183 | 1,205 | 1,160 | 1,188 | +65 | +5.8% | 36,000 |
2016/02/12 | 1,154 | 1,301 | 1,113 | 1,123 | -159 | -12.4% | 55,200 |
2016/02/10 | 1,449 | 1,449 | 1,282 | 1,282 | -137 | -9.7% | 59,100 |
2016/02/09 | 1,480 | 1,495 | 1,413 | 1,419 | -101 | -6.6% | 28,600 |
2016/02/08 | 1,480 | 1,538 | 1,469 | 1,520 | +37 | +2.5% | 18,300 |
2016/02/05 | 1,480 | 1,494 | 1,440 | 1,483 | -6 | -0.4% | 32,800 |
2016/02/04 | 1,500 | 1,515 | 1,488 | 1,489 | -30 | -2% | 18,100 |
2016/02/03 | 1,525 | 1,530 | 1,509 | 1,519 | -46 | -2.9% | 17,400 |
2016/02/02 | 1,546 | 1,578 | 1,540 | 1,565 | -21 | -1.3% | 21,500 |
2016/02/01 | 1,584 | 1,596 | 1,557 | 1,586 | +58 | +3.8% | 23,300 |
2016/01/29 | 1,518 | 1,545 | 1,492 | 1,528 | +11 | +0.7% | 19,500 |
2016/01/28 | 1,518 | 1,532 | 1,489 | 1,517 | -3 | -0.2% | 15,200 |
2016/01/27 | 1,496 | 1,527 | 1,496 | 1,520 | +48 | +3.3% | 23,300 |
2016/01/26 | 1,500 | 1,500 | 1,462 | 1,472 | -45 | -3% | 27,400 |
2016/01/25 | 1,527 | 1,535 | 1,498 | 1,517 | +62 | +4.3% | 29,000 |
2016/01/22 | 1,443 | 1,471 | 1,425 | 1,455 | +61 | +4.4% | 60,200 |
2016/01/21 | 1,491 | 1,510 | 1,387 | 1,394 | -97 | -6.5% | 47,400 |
2016/01/20 | 1,553 | 1,563 | 1,480 | 1,491 | -65 | -4.2% | 33,800 |
2016/01/19 | 1,602 | 1,602 | 1,540 | 1,556 | -46 | -2.9% | 36,000 |
2016/01/18 | 1,642 | 1,642 | 1,589 | 1,602 | -65 | -3.9% | 22,200 |
2016/01/15 | 1,715 | 1,718 | 1,651 | 1,667 | +2 | +0.1% | 21,200 |
2016/01/14 | 1,735 | 1,735 | 1,662 | 1,665 | -76 | -4.4% | 34,200 |
2016/01/13 | 1,703 | 1,763 | 1,703 | 1,741 | +38 | +2.2% | 12,600 |
2016/01/12 | 1,746 | 1,793 | 1,701 | 1,703 | -66 | -3.7% | 25,800 |
2016/01/08 | 1,782 | 1,840 | 1,766 | 1,769 | -12 | -0.7% | 24,900 |
2016/01/07 | 1,842 | 1,850 | 1,781 | 1,781 | -61 | -3.3% | 14,900 |
2016/01/06 | 1,877 | 1,877 | 1,824 | 1,842 | -28 | -1.5% | 18,100 |
2016/01/05 | 1,850 | 1,886 | 1,850 | 1,870 | +18 | +1% | 13,700 |
2016/01/04 | 1,873 | 1,895 | 1,852 | 1,852 | -47 | -2.5% | 9,400 |
2015/12/30 | 1,907 | 1,907 | 1,883 | 1,899 | +6 | +0.3% | 6,500 |
2015/12/29 | 1,882 | 1,904 | 1,878 | 1,893 | +4 | +0.2% | 10,200 |
2015/12/28 | 1,888 | 1,900 | 1,879 | 1,889 | +26 | +1.4% | 9,500 |
2015/12/25 | 1,895 | 1,895 | 1,860 | 1,863 | -2 | -0.1% | 4,500 |
2015/12/24 | 1,903 | 1,903 | 1,864 | 1,865 | -27 | -1.4% | 6,600 |
2015/12/22 | 1,881 | 1,898 | 1,881 | 1,892 | +12 | +0.6% | 9,000 |
2015/12/21 | 1,901 | 1,901 | 1,853 | 1,880 | -49 | -2.5% | 25,400 |
2015/12/18 | 1,974 | 2,020 | 1,929 | 1,929 | -24 | -1.2% | 33,700 |
2101~
2150
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