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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,938 | 1,942 | 1,925 | 1,929 | +5 | +0.3% | 24,000 |
| 2015/02/24 | 1,951 | 1,957 | 1,922 | 1,924 | -27 | -1.4% | 39,100 |
| 2015/02/23 | 1,990 | 1,999 | 1,939 | 1,951 | +21 | +1.1% | 65,800 |
| 2015/02/20 | 1,950 | 1,986 | 1,925 | 1,930 | -14 | -0.7% | 53,600 |
| 2015/02/19 | 1,935 | 1,958 | 1,932 | 1,944 | +9 | +0.5% | 37,300 |
| 2015/02/18 | 1,949 | 1,950 | 1,917 | 1,935 | +2 | +0.1% | 70,500 |
| 2015/02/17 | 1,931 | 1,943 | 1,912 | 1,933 | +2 | +0.1% | 25,900 |
| 2015/02/16 | 1,930 | 1,945 | 1,922 | 1,931 | +19 | +1% | 23,000 |
| 2015/02/13 | 1,900 | 1,934 | 1,897 | 1,912 | +40 | +2.1% | 49,600 |
| 2015/02/12 | 1,849 | 1,975 | 1,801 | 1,872 | -17 | -0.9% | 72,700 |
| 2015/02/10 | 1,890 | 1,910 | 1,861 | 1,889 | -51 | -2.6% | 31,800 |
| 2015/02/09 | 1,952 | 1,955 | 1,929 | 1,940 | +18 | +0.9% | 6,600 |
| 2015/02/06 | 1,924 | 1,939 | 1,913 | 1,922 | ±0 | ±0% | 8,000 |
| 2015/02/05 | 1,920 | 1,944 | 1,900 | 1,922 | -11 | -0.6% | 17,900 |
| 2015/02/04 | 1,937 | 1,962 | 1,904 | 1,933 | +31 | +1.6% | 27,700 |
| 2015/02/03 | 1,966 | 1,971 | 1,891 | 1,902 | -33 | -1.7% | 28,600 |
| 2015/02/02 | 1,958 | 1,965 | 1,932 | 1,935 | -23 | -1.2% | 8,200 |
| 2015/01/30 | 1,960 | 1,973 | 1,938 | 1,958 | +23 | +1.2% | 19,100 |
| 2015/01/29 | 1,916 | 1,950 | 1,899 | 1,935 | -1 | -0.1% | 13,300 |
| 2015/01/28 | 1,920 | 1,940 | 1,918 | 1,936 | -8 | -0.4% | 15,500 |
| 2015/01/27 | 1,955 | 1,962 | 1,942 | 1,944 | ±0 | ±0% | 19,900 |
| 2015/01/26 | 1,974 | 1,974 | 1,922 | 1,944 | -4 | -0.2% | 29,900 |
| 2015/01/23 | 1,914 | 1,979 | 1,857 | 1,948 | +68 | +3.6% | 60,900 |
| 2015/01/22 | 1,850 | 1,880 | 1,830 | 1,880 | +48 | +2.6% | 44,100 |
| 2015/01/21 | 1,838 | 1,850 | 1,819 | 1,832 | -5 | -0.3% | 40,200 |
| 2015/01/20 | 1,820 | 1,840 | 1,799 | 1,837 | +33 | +1.8% | 50,900 |
| 2015/01/19 | 1,811 | 1,821 | 1,795 | 1,804 | +18 | +1% | 28,100 |
| 2015/01/16 | 1,791 | 1,798 | 1,722 | 1,786 | -30 | -1.7% | 36,100 |
| 2015/01/15 | 1,750 | 1,816 | 1,750 | 1,816 | +78 | +4.5% | 38,700 |
| 2015/01/14 | 1,742 | 1,767 | 1,733 | 1,738 | -3 | -0.2% | 19,900 |
| 2015/01/13 | 1,747 | 1,751 | 1,716 | 1,741 | -10 | -0.6% | 22,600 |
| 2015/01/09 | 1,751 | 1,779 | 1,741 | 1,751 | -9 | -0.5% | 28,200 |
| 2015/01/08 | 1,750 | 1,784 | 1,745 | 1,760 | -1 | -0.1% | 20,400 |
| 2015/01/07 | 1,723 | 1,770 | 1,715 | 1,761 | +12 | +0.7% | 23,100 |
| 2015/01/06 | 1,772 | 1,791 | 1,749 | 1,749 | -63 | -3.5% | 30,100 |
| 2015/01/05 | 1,813 | 1,827 | 1,789 | 1,812 | -1 | -0.1% | 21,800 |
| 2014/12/30 | 1,825 | 1,825 | 1,745 | 1,813 | +10 | +0.6% | 18,400 |
| 2014/12/29 | 1,815 | 1,826 | 1,739 | 1,803 | -5 | -0.3% | 22,000 |
| 2014/12/26 | 1,808 | 1,833 | 1,806 | 1,808 | -11 | -0.6% | 14,300 |
| 2014/12/25 | 1,800 | 1,834 | 1,798 | 1,819 | +25 | +1.4% | 44,600 |
| 2014/12/24 | 1,787 | 1,800 | 1,781 | 1,794 | +33 | +1.9% | 36,400 |
| 2014/12/22 | 1,778 | 1,790 | 1,700 | 1,761 | -22 | -1.2% | 60,000 |
| 2014/12/19 | 1,780 | 1,787 | 1,751 | 1,783 | +37 | +2.1% | 56,700 |
| 2014/12/18 | 1,790 | 1,815 | 1,736 | 1,746 | -14 | -0.8% | 48,600 |
| 2014/12/17 | 1,692 | 1,763 | 1,692 | 1,760 | +54 | +3.2% | 52,000 |
| 2014/12/16 | 1,708 | 1,718 | 1,685 | 1,706 | -26 | -1.5% | 34,400 |
| 2014/12/15 | 1,725 | 1,750 | 1,718 | 1,732 | +7 | +0.4% | 25,700 |
| 2014/12/12 | 1,727 | 1,735 | 1,720 | 1,725 | +12 | +0.7% | 47,900 |
| 2014/12/11 | 1,706 | 1,720 | 1,686 | 1,713 | -13 | -0.8% | 23,900 |
| 2014/12/10 | 1,754 | 1,754 | 1,632 | 1,726 | -18 | -1% | 65,700 |
2351～
2400
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
