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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,102 | 2,124 | 2,101 | 2,116 | +32 | +1.5% | 24,600 |
2023/07/21 | 2,080 | 2,101 | 2,080 | 2,084 | +6 | +0.3% | 16,800 |
2023/07/20 | 2,098 | 2,117 | 2,074 | 2,078 | -16 | -0.8% | 36,600 |
2023/07/19 | 2,087 | 2,103 | 2,078 | 2,094 | +38 | +1.8% | 23,000 |
2023/07/18 | 2,015 | 2,061 | 2,011 | 2,056 | +41 | +2% | 21,600 |
2023/07/14 | 2,034 | 2,040 | 2,006 | 2,015 | +1 | ±0% | 28,300 |
2023/07/13 | 1,997 | 2,017 | 1,982 | 2,014 | +17 | +0.9% | 22,800 |
2023/07/12 | 1,989 | 2,015 | 1,986 | 1,997 | +8 | +0.4% | 32,400 |
2023/07/11 | 2,014 | 2,014 | 1,982 | 1,989 | -3 | -0.2% | 27,200 |
2023/07/10 | 2,009 | 2,027 | 1,990 | 1,992 | +1 | +0.1% | 41,700 |
2023/07/07 | 2,009 | 2,013 | 1,978 | 1,991 | -46 | -2.3% | 34,100 |
2023/07/06 | 2,052 | 2,072 | 2,018 | 2,037 | -15 | -0.7% | 33,900 |
2023/07/05 | 2,025 | 2,062 | 2,019 | 2,052 | ±0 | ±0% | 31,800 |
2023/07/04 | 2,083 | 2,090 | 2,051 | 2,052 | -49 | -2.3% | 26,800 |
2023/07/03 | 2,073 | 2,111 | 2,073 | 2,101 | +40 | +1.9% | 28,200 |
2023/06/30 | 2,083 | 2,092 | 2,056 | 2,061 | -22 | -1.1% | 26,500 |
2023/06/29 | 2,077 | 2,108 | 2,077 | 2,083 | +6 | +0.3% | 27,700 |
2023/06/28 | 2,067 | 2,078 | 2,055 | 2,077 | +25 | +1.2% | 24,400 |
2023/06/27 | 2,041 | 2,062 | 2,020 | 2,052 | +1 | ±0% | 21,800 |
2023/06/26 | 2,040 | 2,088 | 2,017 | 2,051 | +11 | +0.5% | 32,100 |
2023/06/23 | 2,058 | 2,095 | 2,026 | 2,040 | -8 | -0.4% | 54,300 |
2023/06/22 | 2,064 | 2,075 | 2,046 | 2,048 | -8 | -0.4% | 30,600 |
2023/06/21 | 2,026 | 2,070 | 2,014 | 2,056 | +30 | +1.5% | 43,800 |
2023/06/20 | 2,019 | 2,043 | 2,013 | 2,026 | ±0 | ±0% | 20,900 |
2023/06/19 | 2,035 | 2,050 | 2,015 | 2,026 | +17 | +0.8% | 35,200 |
2023/06/16 | 2,016 | 2,040 | 1,992 | 2,009 | +1 | ±0% | 99,900 |
2023/06/15 | 1,942 | 2,014 | 1,942 | 2,008 | +46 | +2.3% | 65,200 |
2023/06/14 | 1,941 | 1,964 | 1,938 | 1,962 | +29 | +1.5% | 49,400 |
2023/06/13 | 1,919 | 1,943 | 1,909 | 1,933 | +17 | +0.9% | 30,900 |
2023/06/12 | 1,920 | 1,920 | 1,896 | 1,916 | +7 | +0.4% | 29,400 |
2023/06/09 | 1,898 | 1,915 | 1,891 | 1,909 | +21 | +1.1% | 62,000 |
2023/06/08 | 1,885 | 1,920 | 1,877 | 1,888 | -14 | -0.7% | 34,300 |
2023/06/07 | 1,908 | 1,923 | 1,892 | 1,902 | -6 | -0.3% | 49,400 |
2023/06/06 | 1,874 | 1,917 | 1,874 | 1,908 | +14 | +0.7% | 19,600 |
2023/06/05 | 1,908 | 1,924 | 1,882 | 1,894 | -8 | -0.4% | 34,600 |
2023/06/02 | 1,840 | 1,904 | 1,840 | 1,902 | +66 | +3.6% | 41,600 |
2023/06/01 | 1,801 | 1,846 | 1,800 | 1,836 | +10 | +0.5% | 41,800 |
2023/05/31 | 1,860 | 1,874 | 1,817 | 1,826 | -63 | -3.3% | 58,600 |
2023/05/30 | 1,900 | 1,901 | 1,871 | 1,889 | -28 | -1.5% | 44,500 |
2023/05/29 | 1,951 | 1,953 | 1,915 | 1,917 | -18 | -0.9% | 22,100 |
2023/05/26 | 1,914 | 1,945 | 1,904 | 1,935 | +6 | +0.3% | 24,300 |
2023/05/25 | 1,933 | 1,933 | 1,915 | 1,929 | -23 | -1.2% | 23,200 |
2023/05/24 | 1,949 | 1,959 | 1,936 | 1,952 | -2 | -0.1% | 14,400 |
2023/05/23 | 1,966 | 1,980 | 1,945 | 1,954 | -6 | -0.3% | 30,900 |
2023/05/22 | 1,952 | 1,965 | 1,937 | 1,960 | +9 | +0.5% | 16,600 |
2023/05/19 | 1,937 | 1,966 | 1,936 | 1,951 | +16 | +0.8% | 25,300 |
2023/05/18 | 1,945 | 1,945 | 1,923 | 1,935 | -10 | -0.5% | 32,400 |
2023/05/17 | 1,983 | 1,983 | 1,943 | 1,945 | -38 | -1.9% | 30,100 |
2023/05/16 | 1,990 | 1,993 | 1,970 | 1,983 | +10 | +0.5% | 27,600 |
2023/05/15 | 1,958 | 1,999 | 1,958 | 1,973 | +35 | +1.8% | 26,100 |
201~
250
件表示中 / 3458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 | 264,100円 | +1.2% | -5.1% | 2.65% | 11.60倍 | 0.75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 |
KOA | 150,400円 | +10.9% | -1.9% | 3.32% | 17.43倍 | 0.71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 |
湖北工業 | 223,900円 | +7.9% | +4.2% | 1.03% | 28.29倍 | 3.01倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
メルコ | 353,000円 | +2.9% | +125.2% | 3.40% | 16.38倍 | 0.92倍 |
|
傘下にPC周辺機器のバッファロー。無線LAN首位。製麺のシマダヤは24年度中に上場申請へ |
ヤーマン | 94,500円 | -24.6% | -69.1% | 0.95% | 54.72倍 | 1.96倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム