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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,835 | 1,835 | 1,747 | 1,783 | -52 | -2.8% | 41,900 |
| 2015/05/11 | 1,847 | 1,853 | 1,816 | 1,835 | +17 | +0.9% | 17,000 |
| 2015/05/08 | 1,818 | 1,842 | 1,800 | 1,818 | -2 | -0.1% | 13,900 |
| 2015/05/07 | 1,816 | 1,855 | 1,813 | 1,820 | +5 | +0.3% | 22,400 |
| 2015/05/01 | 1,810 | 1,841 | 1,780 | 1,815 | -4 | -0.2% | 32,200 |
| 2015/04/30 | 1,832 | 1,848 | 1,797 | 1,819 | -35 | -1.9% | 29,300 |
| 2015/04/28 | 1,868 | 1,877 | 1,851 | 1,854 | -14 | -0.7% | 27,500 |
| 2015/04/27 | 1,866 | 1,870 | 1,843 | 1,868 | +21 | +1.1% | 13,900 |
| 2015/04/24 | 1,833 | 1,869 | 1,833 | 1,847 | +3 | +0.2% | 9,700 |
| 2015/04/23 | 1,855 | 1,868 | 1,840 | 1,844 | -3 | -0.2% | 12,700 |
| 2015/04/22 | 1,849 | 1,849 | 1,837 | 1,847 | +24 | +1.3% | 13,000 |
| 2015/04/21 | 1,807 | 1,838 | 1,807 | 1,823 | +1 | +0.1% | 12,400 |
| 2015/04/20 | 1,833 | 1,842 | 1,758 | 1,822 | -36 | -1.9% | 24,800 |
| 2015/04/17 | 1,880 | 1,880 | 1,845 | 1,858 | -22 | -1.2% | 18,100 |
| 2015/04/16 | 1,879 | 1,880 | 1,855 | 1,880 | +5 | +0.3% | 24,800 |
| 2015/04/15 | 1,875 | 1,878 | 1,855 | 1,875 | ±0 | ±0% | 23,400 |
| 2015/04/14 | 1,860 | 1,875 | 1,856 | 1,875 | +3 | +0.2% | 12,500 |
| 2015/04/13 | 1,835 | 1,874 | 1,825 | 1,872 | +40 | +2.2% | 43,500 |
| 2015/04/10 | 1,837 | 1,837 | 1,800 | 1,832 | +11 | +0.6% | 32,100 |
| 2015/04/09 | 1,812 | 1,831 | 1,805 | 1,821 | +10 | +0.6% | 20,400 |
| 2015/04/08 | 1,811 | 1,832 | 1,800 | 1,811 | +16 | +0.9% | 20,300 |
| 2015/04/07 | 1,823 | 1,828 | 1,695 | 1,795 | -26 | -1.4% | 62,100 |
| 2015/04/06 | 1,823 | 1,835 | 1,812 | 1,821 | -13 | -0.7% | 17,300 |
| 2015/04/03 | 1,829 | 1,836 | 1,800 | 1,834 | +26 | +1.4% | 24,000 |
| 2015/04/02 | 1,795 | 1,870 | 1,781 | 1,808 | +41 | +2.3% | 44,400 |
| 2015/04/01 | 1,778 | 1,793 | 1,763 | 1,767 | -27 | -1.5% | 27,600 |
| 2015/03/31 | 1,805 | 1,822 | 1,793 | 1,794 | -5 | -0.3% | 19,800 |
| 2015/03/30 | 1,791 | 1,811 | 1,772 | 1,799 | +27 | +1.5% | 68,000 |
| 2015/03/27 | 1,808 | 1,855 | 1,763 | 1,772 | -51 | -2.8% | 40,400 |
| 2015/03/26 | 1,835 | 1,855 | 1,817 | 1,823 | -25 | -1.4% | 52,900 |
| 2015/03/25 | 1,849 | 1,864 | 1,823 | 1,848 | +8 | +0.4% | 30,900 |
| 2015/03/24 | 1,828 | 1,850 | 1,813 | 1,840 | -5 | -0.3% | 37,700 |
| 2015/03/23 | 1,854 | 1,854 | 1,817 | 1,845 | +3 | +0.2% | 26,100 |
| 2015/03/20 | 1,841 | 1,849 | 1,840 | 1,842 | +8 | +0.4% | 26,000 |
| 2015/03/19 | 1,850 | 1,859 | 1,814 | 1,834 | -14 | -0.8% | 41,800 |
| 2015/03/18 | 1,850 | 1,851 | 1,835 | 1,848 | +17 | +0.9% | 24,400 |
| 2015/03/17 | 1,828 | 1,845 | 1,827 | 1,831 | +14 | +0.8% | 29,200 |
| 2015/03/16 | 1,827 | 1,827 | 1,808 | 1,817 | +8 | +0.4% | 21,100 |
| 2015/03/13 | 1,805 | 1,821 | 1,799 | 1,809 | +4 | +0.2% | 58,200 |
| 2015/03/12 | 1,794 | 1,822 | 1,794 | 1,805 | +29 | +1.6% | 34,600 |
| 2015/03/11 | 1,740 | 1,838 | 1,740 | 1,776 | +26 | +1.5% | 36,600 |
| 2015/03/10 | 1,790 | 1,799 | 1,737 | 1,750 | -26 | -1.5% | 53,100 |
| 2015/03/09 | 1,776 | 1,790 | 1,767 | 1,776 | +2 | +0.1% | 32,700 |
| 2015/03/06 | 1,759 | 1,784 | 1,755 | 1,774 | +4 | +0.2% | 39,300 |
| 2015/03/05 | 1,795 | 1,797 | 1,766 | 1,770 | -25 | -1.4% | 43,300 |
| 2015/03/04 | 1,833 | 1,833 | 1,770 | 1,795 | -43 | -2.3% | 53,800 |
| 2015/03/03 | 1,851 | 1,859 | 1,836 | 1,838 | -8 | -0.4% | 56,300 |
| 2015/03/02 | 1,851 | 1,866 | 1,832 | 1,846 | -8 | -0.4% | 62,000 |
| 2015/02/27 | 1,884 | 1,887 | 1,842 | 1,854 | -32 | -1.7% | 60,200 |
| 2015/02/26 | 1,929 | 1,929 | 1,877 | 1,886 | -43 | -2.2% | 61,300 |
2301～
2350
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
