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 |
---|---|---|---|---|---|---|---|
2014/09/08 | 1,521 | 1,537 | 1,521 | 1,535 | +44 | +3% | 44,400 |
2014/09/05 | 1,501 | 1,506 | 1,486 | 1,491 | +6 | +0.4% | 24,700 |
2014/09/04 | 1,527 | 1,527 | 1,482 | 1,485 | -41 | -2.7% | 28,200 |
2014/09/03 | 1,518 | 1,529 | 1,517 | 1,526 | +18 | +1.2% | 22,000 |
2014/09/02 | 1,492 | 1,520 | 1,490 | 1,508 | +11 | +0.7% | 23,700 |
2014/09/01 | 1,500 | 1,500 | 1,481 | 1,497 | -2 | -0.1% | 16,600 |
2014/08/29 | 1,481 | 1,505 | 1,477 | 1,499 | +11 | +0.7% | 19,800 |
2014/08/28 | 1,495 | 1,495 | 1,472 | 1,488 | -16 | -1.1% | 27,500 |
2014/08/27 | 1,500 | 1,508 | 1,497 | 1,504 | +4 | +0.3% | 25,400 |
2014/08/26 | 1,514 | 1,515 | 1,500 | 1,500 | +1 | +0.1% | 22,200 |
2014/08/25 | 1,525 | 1,529 | 1,493 | 1,499 | -16 | -1.1% | 41,600 |
2014/08/22 | 1,550 | 1,553 | 1,512 | 1,515 | -35 | -2.3% | 34,200 |
2014/08/21 | 1,549 | 1,550 | 1,532 | 1,550 | +10 | +0.6% | 24,700 |
2014/08/20 | 1,550 | 1,558 | 1,535 | 1,540 | ±0 | ±0% | 34,100 |
2014/08/19 | 1,566 | 1,579 | 1,530 | 1,540 | -12 | -0.8% | 41,600 |
2014/08/18 | 1,545 | 1,564 | 1,539 | 1,552 | +7 | +0.5% | 13,800 |
2014/08/15 | 1,550 | 1,567 | 1,542 | 1,545 | +2 | +0.1% | 16,800 |
2014/08/14 | 1,524 | 1,552 | 1,524 | 1,543 | +23 | +1.5% | 23,300 |
2014/08/13 | 1,535 | 1,541 | 1,513 | 1,520 | -14 | -0.9% | 39,000 |
2014/08/12 | 1,545 | 1,559 | 1,530 | 1,534 | -16 | -1% | 35,000 |
2014/08/11 | 1,560 | 1,564 | 1,536 | 1,550 | +4 | +0.3% | 37,100 |
2014/08/08 | 1,569 | 1,574 | 1,526 | 1,546 | -42 | -2.6% | 54,900 |
2014/08/07 | 1,560 | 1,603 | 1,560 | 1,588 | +8 | +0.5% | 22,700 |
2014/08/06 | 1,579 | 1,602 | 1,578 | 1,580 | -22 | -1.4% | 35,400 |
2014/08/05 | 1,614 | 1,620 | 1,594 | 1,602 | -6 | -0.4% | 29,400 |
2014/08/04 | 1,590 | 1,615 | 1,587 | 1,608 | +9 | +0.6% | 22,100 |
2014/08/01 | 1,550 | 1,620 | 1,550 | 1,599 | +17 | +1.1% | 42,000 |
2014/07/31 | 1,600 | 1,602 | 1,582 | 1,582 | -15 | -0.9% | 11,500 |
2014/07/30 | 1,560 | 1,609 | 1,560 | 1,597 | +7 | +0.4% | 41,400 |
2014/07/29 | 1,578 | 1,591 | 1,578 | 1,590 | ±0 | ±0% | 8,100 |
2014/07/28 | 1,591 | 1,591 | 1,580 | 1,590 | +2 | +0.1% | 13,400 |
2014/07/25 | 1,590 | 1,591 | 1,582 | 1,588 | +2 | +0.1% | 6,700 |
2014/07/24 | 1,591 | 1,591 | 1,579 | 1,586 | +3 | +0.2% | 12,900 |
2014/07/23 | 1,581 | 1,591 | 1,554 | 1,583 | +1 | +0.1% | 22,900 |
2014/07/22 | 1,591 | 1,591 | 1,579 | 1,582 | -9 | -0.6% | 16,600 |
2014/07/18 | 1,574 | 1,598 | 1,565 | 1,591 | +5 | +0.3% | 24,400 |
2014/07/17 | 1,604 | 1,618 | 1,585 | 1,586 | -25 | -1.6% | 16,200 |
2014/07/16 | 1,611 | 1,644 | 1,603 | 1,611 | +9 | +0.6% | 28,900 |
2014/07/15 | 1,600 | 1,612 | 1,590 | 1,602 | +10 | +0.6% | 24,200 |
2014/07/14 | 1,585 | 1,594 | 1,571 | 1,592 | -7 | -0.4% | 16,800 |
2014/07/11 | 1,560 | 1,613 | 1,555 | 1,599 | +3 | +0.2% | 39,400 |
2014/07/10 | 1,630 | 1,634 | 1,574 | 1,596 | -16 | -1% | 52,000 |
2014/07/09 | 1,595 | 1,616 | 1,580 | 1,612 | +7 | +0.4% | 38,800 |
2014/07/08 | 1,586 | 1,625 | 1,570 | 1,605 | +29 | +1.8% | 56,700 |
2014/07/07 | 1,580 | 1,592 | 1,571 | 1,576 | -9 | -0.6% | 16,700 |
2014/07/04 | 1,581 | 1,600 | 1,577 | 1,585 | +4 | +0.3% | 19,000 |
2014/07/03 | 1,578 | 1,593 | 1,566 | 1,581 | -8 | -0.5% | 24,000 |
2014/07/02 | 1,578 | 1,597 | 1,573 | 1,589 | +21 | +1.3% | 38,800 |
2014/07/01 | 1,567 | 1,595 | 1,564 | 1,568 | -7 | -0.4% | 71,000 |
2014/06/30 | 1,511 | 1,579 | 1,511 | 1,575 | +51 | +3.3% | 29,300 |
2401~
2450
件表示中 / 3492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 | 267,500円 | +1.2% | -5.1% | 2.62% | 11.75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 |
Mimaki | 193,900円 | +6.8% | +18.8% | 1.55% | 13.96倍 | 2.05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 |
KOA | 153,200円 | +10.9% | -1.9% | 3.26% | 17.76倍 | 0.72倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率70%強と高い。自動車向けに強み。好財務 |
メルコ | 345,000円 | +2.9% | +125.2% | 3.48% | 14.58倍 | 0.82倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺シマダヤは24年9月末スピンオフへ |
タムラ製 | 70,300円 | +5.0% | +0.9% | 1.42% | 16.90倍 | 1.00倍 |
|
トランス、リアクタ大手。はんだ材料、絶縁膜、子会社でLEDも展開。海外生産が7割強 |
市場注目の銘柄
チャート関連のコラム