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 |
---|---|---|---|---|---|---|---|
2015/11/20 | 2,144 | 2,144 | 2,060 | 2,087 | -56 | -2.6% | 19,300 |
2015/11/19 | 2,135 | 2,154 | 2,123 | 2,143 | +16 | +0.8% | 14,700 |
2015/11/18 | 2,129 | 2,137 | 2,110 | 2,127 | +19 | +0.9% | 14,200 |
2015/11/17 | 2,088 | 2,114 | 2,087 | 2,108 | +33 | +1.6% | 24,000 |
2015/11/16 | 2,021 | 2,082 | 2,018 | 2,075 | +4 | +0.2% | 10,800 |
2015/11/13 | 2,056 | 2,078 | 2,008 | 2,071 | +9 | +0.4% | 12,300 |
2015/11/12 | 2,001 | 2,067 | 2,000 | 2,062 | +62 | +3.1% | 16,300 |
2015/11/11 | 1,968 | 2,004 | 1,968 | 2,000 | +18 | +0.9% | 10,800 |
2015/11/10 | 1,999 | 2,016 | 1,950 | 1,982 | -16 | -0.8% | 14,300 |
2015/11/09 | 2,015 | 2,129 | 1,926 | 1,998 | -67 | -3.2% | 48,300 |
2015/11/06 | 2,019 | 2,067 | 2,010 | 2,065 | +60 | +3% | 16,900 |
2015/11/05 | 1,939 | 2,009 | 1,939 | 2,005 | +52 | +2.7% | 17,800 |
2015/11/04 | 1,976 | 1,999 | 1,946 | 1,953 | +15 | +0.8% | 16,800 |
2015/11/02 | 1,938 | 1,954 | 1,905 | 1,938 | -32 | -1.6% | 19,600 |
2015/10/30 | 2,020 | 2,020 | 1,963 | 1,970 | -4 | -0.2% | 44,000 |
2015/10/29 | 1,953 | 1,993 | 1,901 | 1,974 | +1 | +0.1% | 46,500 |
2015/10/28 | 2,000 | 2,000 | 1,948 | 1,973 | -26 | -1.3% | 15,100 |
2015/10/27 | 2,025 | 2,025 | 1,973 | 1,999 | -16 | -0.8% | 11,800 |
2015/10/26 | 2,058 | 2,068 | 2,010 | 2,015 | -33 | -1.6% | 13,400 |
2015/10/23 | 2,040 | 2,049 | 2,022 | 2,048 | +50 | +2.5% | 14,000 |
2015/10/22 | 2,030 | 2,033 | 1,993 | 1,998 | -37 | -1.8% | 7,300 |
2015/10/21 | 1,971 | 2,036 | 1,962 | 2,035 | +69 | +3.5% | 17,100 |
2015/10/20 | 2,020 | 2,020 | 1,962 | 1,966 | -37 | -1.8% | 13,600 |
2015/10/19 | 2,015 | 2,029 | 1,988 | 2,003 | +5 | +0.3% | 15,500 |
2015/10/16 | 2,010 | 2,010 | 1,973 | 1,998 | +1 | +0.1% | 22,400 |
2015/10/15 | 1,972 | 2,020 | 1,972 | 1,997 | +26 | +1.3% | 28,200 |
2015/10/14 | 1,984 | 1,994 | 1,931 | 1,971 | -13 | -0.7% | 14,300 |
2015/10/13 | 2,010 | 2,010 | 1,975 | 1,984 | -25 | -1.2% | 12,400 |
2015/10/09 | 2,000 | 2,009 | 1,967 | 2,009 | +22 | +1.1% | 18,000 |
2015/10/08 | 2,046 | 2,046 | 1,980 | 1,987 | -59 | -2.9% | 24,300 |
2015/10/07 | 2,049 | 2,049 | 2,010 | 2,046 | +9 | +0.4% | 27,100 |
2015/10/06 | 2,010 | 2,075 | 2,010 | 2,037 | +51 | +2.6% | 22,400 |
2015/10/05 | 1,998 | 2,000 | 1,980 | 1,986 | +33 | +1.7% | 8,500 |
2015/10/02 | 1,952 | 1,975 | 1,925 | 1,953 | -22 | -1.1% | 9,400 |
2015/10/01 | 1,919 | 1,981 | 1,919 | 1,975 | +85 | +4.5% | 19,000 |
2015/09/30 | 1,899 | 1,945 | 1,859 | 1,890 | +31 | +1.7% | 12,400 |
2015/09/29 | 1,910 | 1,934 | 1,846 | 1,859 | -77 | -4% | 18,900 |
2015/09/28 | 1,936 | 1,946 | 1,905 | 1,936 | -14 | -0.7% | 17,200 |
2015/09/25 | 1,925 | 1,950 | 1,878 | 1,950 | +23 | +1.2% | 20,200 |
2015/09/24 | 1,935 | 2,013 | 1,925 | 1,927 | -98 | -4.8% | 29,000 |
2015/09/18 | 1,920 | 2,030 | 1,897 | 2,025 | +90 | +4.7% | 60,500 |
2015/09/17 | 1,807 | 1,935 | 1,798 | 1,935 | +132 | +7.3% | 22,700 |
2015/09/16 | 1,826 | 1,833 | 1,800 | 1,803 | +2 | +0.1% | 11,700 |
2015/09/15 | 1,817 | 1,844 | 1,801 | 1,801 | ±0 | ±0% | 8,100 |
2015/09/14 | 1,884 | 1,884 | 1,801 | 1,801 | -52 | -2.8% | 8,700 |
2015/09/11 | 1,878 | 1,878 | 1,797 | 1,853 | +11 | +0.6% | 37,000 |
2015/09/10 | 1,842 | 1,875 | 1,799 | 1,842 | -5 | -0.3% | 11,700 |
2015/09/09 | 1,758 | 1,847 | 1,732 | 1,847 | +155 | +9.2% | 25,200 |
2015/09/08 | 1,729 | 1,769 | 1,687 | 1,692 | -37 | -2.1% | 12,700 |
2015/09/07 | 1,741 | 1,753 | 1,713 | 1,729 | -24 | -1.4% | 9,100 |
2351~
2400
件表示中 / 3735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 | 286,600円 | +1.8% | -3.8% | 2.79% | 11.50倍 | 0.76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 |
オプテックスG | 167,800円 | +4.3% | -4.5% | 2.68% | 10.13倍 | 1.20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 |
santecHD | 525,000円 | +8.2% | -8.7% | 2.86% | 12.86倍 | 2.88倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。23年持株会社移行 |
Mimaki | 183,800円 | +5.5% | -0.5% | 2.72% | 9.01倍 | 1.65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 |
山一電 | 263,600円 | +4.6% | +2.7% | 3.41% | 8.82倍 | 1.23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