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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,944 | 1,956 | 1,927 | 1,951 | +5 | +0.3% | 14,800 |
| 2015/05/26 | 1,970 | 1,970 | 1,946 | 1,946 | -19 | -1% | 13,800 |
| 2015/05/25 | 1,957 | 1,974 | 1,942 | 1,965 | +23 | +1.2% | 54,300 |
| 2015/05/22 | 1,941 | 1,959 | 1,929 | 1,942 | +8 | +0.4% | 28,200 |
| 2015/05/21 | 1,930 | 1,968 | 1,914 | 1,934 | +8 | +0.4% | 44,500 |
| 2015/05/20 | 1,880 | 1,928 | 1,880 | 1,926 | +35 | +1.9% | 47,600 |
| 2015/05/19 | 1,860 | 1,897 | 1,860 | 1,891 | +29 | +1.6% | 31,000 |
| 2015/05/18 | 1,862 | 1,868 | 1,837 | 1,862 | ±0 | ±0% | 12,200 |
| 2015/05/15 | 1,823 | 1,878 | 1,823 | 1,862 | +59 | +3.3% | 57,400 |
| 2015/05/14 | 1,769 | 1,827 | 1,769 | 1,803 | +31 | +1.7% | 25,800 |
| 2015/05/13 | 1,783 | 1,792 | 1,768 | 1,772 | -11 | -0.6% | 10,300 |
| 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 |
2501～
2550
件表示中 / 3764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 | 298,500円 | +1.8% | -3.8% | 2.68% | 11.98倍 | 0.79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 |
| 山一電 | 314,500円 | +4.6% | +2.7% | 2.86% | 10.52倍 | 1.46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 |
| 精工技研 | 729,000円 | +10.1% | +4.1% | 1.03% | 28.23倍 | 2.32倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| Ｍｉｍａｋｉ | 183,900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 |
| 大崎電 | 121,600円 | +0.9% | +5.8% | 2.88% | 15.06倍 | 1.04倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
