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 |
---|---|---|---|---|---|---|---|
2014/04/15 | 1,558 | 1,625 | 1,558 | 1,610 | +50 | +3.2% | 45,400 |
2014/04/14 | 1,534 | 1,578 | 1,525 | 1,560 | -11 | -0.7% | 30,000 |
2014/04/11 | 1,551 | 1,578 | 1,536 | 1,571 | -19 | -1.2% | 37,600 |
2014/04/10 | 1,605 | 1,626 | 1,577 | 1,590 | +2 | +0.1% | 40,900 |
2014/04/09 | 1,587 | 1,606 | 1,578 | 1,588 | -34 | -2.1% | 68,100 |
2014/04/08 | 1,620 | 1,634 | 1,603 | 1,622 | -21 | -1.3% | 77,800 |
2014/04/07 | 1,643 | 1,669 | 1,632 | 1,643 | -40 | -2.4% | 60,400 |
2014/04/04 | 1,700 | 1,708 | 1,681 | 1,683 | -31 | -1.8% | 37,200 |
2014/04/03 | 1,708 | 1,722 | 1,704 | 1,714 | -8 | -0.5% | 42,800 |
2014/04/02 | 1,750 | 1,761 | 1,713 | 1,722 | -11 | -0.6% | 53,900 |
2014/04/01 | 1,735 | 1,750 | 1,699 | 1,733 | -2 | -0.1% | 100,300 |
2014/03/31 | 1,699 | 1,740 | 1,684 | 1,735 | +70 | +4.2% | 94,700 |
2014/03/28 | 1,645 | 1,666 | 1,612 | 1,665 | +47 | +2.9% | 65,800 |
2014/03/27 | 1,619 | 1,631 | 1,572 | 1,618 | -12 | -0.7% | 79,700 |
2014/03/26 | 1,650 | 1,659 | 1,612 | 1,630 | +3 | +0.2% | 95,700 |
2014/03/25 | 1,580 | 1,646 | 1,568 | 1,627 | +54 | +3.4% | 78,700 |
2014/03/24 | 1,497 | 1,587 | 1,495 | 1,573 | +116 | +8% | 84,900 |
2014/03/20 | 1,507 | 1,511 | 1,457 | 1,457 | -56 | -3.7% | 31,600 |
2014/03/19 | 1,508 | 1,536 | 1,503 | 1,513 | +18 | +1.2% | 29,600 |
2014/03/18 | 1,484 | 1,500 | 1,483 | 1,495 | +38 | +2.6% | 18,500 |
2014/03/17 | 1,468 | 1,476 | 1,453 | 1,457 | -26 | -1.8% | 35,300 |
2014/03/14 | 1,520 | 1,529 | 1,474 | 1,483 | -53 | -3.5% | 88,300 |
2014/03/13 | 1,524 | 1,548 | 1,518 | 1,536 | +12 | +0.8% | 29,900 |
2014/03/12 | 1,542 | 1,542 | 1,521 | 1,524 | -37 | -2.4% | 18,000 |
2014/03/11 | 1,570 | 1,575 | 1,551 | 1,561 | +9 | +0.6% | 15,100 |
2014/03/10 | 1,572 | 1,572 | 1,549 | 1,552 | -25 | -1.6% | 10,000 |
2014/03/07 | 1,572 | 1,581 | 1,570 | 1,577 | +9 | +0.6% | 23,400 |
2014/03/06 | 1,570 | 1,570 | 1,540 | 1,568 | +10 | +0.6% | 46,700 |
2014/03/05 | 1,550 | 1,568 | 1,510 | 1,558 | +17 | +1.1% | 35,700 |
2014/03/04 | 1,490 | 1,547 | 1,490 | 1,541 | +26 | +1.7% | 25,000 |
2014/03/03 | 1,499 | 1,552 | 1,466 | 1,515 | -24 | -1.6% | 43,200 |
2014/02/28 | 1,532 | 1,541 | 1,509 | 1,539 | +20 | +1.3% | 24,100 |
2014/02/27 | 1,502 | 1,539 | 1,489 | 1,519 | +2 | +0.1% | 18,500 |
2014/02/26 | 1,515 | 1,543 | 1,512 | 1,517 | -28 | -1.8% | 11,600 |
2014/02/25 | 1,540 | 1,551 | 1,519 | 1,545 | +30 | +2% | 14,200 |
2014/02/24 | 1,535 | 1,553 | 1,502 | 1,515 | -26 | -1.7% | 18,200 |
2014/02/21 | 1,490 | 1,546 | 1,484 | 1,541 | +37 | +2.5% | 36,100 |
2014/02/20 | 1,532 | 1,543 | 1,502 | 1,504 | -44 | -2.8% | 25,600 |
2014/02/19 | 1,533 | 1,556 | 1,500 | 1,548 | +8 | +0.5% | 39,600 |
2014/02/18 | 1,453 | 1,546 | 1,417 | 1,540 | +99 | +6.9% | 70,700 |
2014/02/17 | 1,421 | 1,446 | 1,408 | 1,441 | +1 | +0.1% | 18,700 |
2014/02/14 | 1,460 | 1,466 | 1,407 | 1,440 | -7 | -0.5% | 37,200 |
2014/02/13 | 1,413 | 1,452 | 1,408 | 1,447 | +66 | +4.8% | 40,800 |
2014/02/12 | 1,348 | 1,381 | 1,348 | 1,381 | +38 | +2.8% | 16,500 |
2014/02/10 | 1,341 | 1,360 | 1,339 | 1,343 | +26 | +2% | 17,900 |
2014/02/07 | 1,330 | 1,357 | 1,311 | 1,317 | +4 | +0.3% | 46,700 |
2014/02/06 | 1,297 | 1,341 | 1,291 | 1,313 | +11 | +0.8% | 26,100 |
2014/02/05 | 1,294 | 1,321 | 1,275 | 1,302 | +28 | +2.2% | 53,000 |
2014/02/04 | 1,332 | 1,332 | 1,263 | 1,274 | -91 | -6.7% | 57,900 |
2014/02/03 | 1,391 | 1,393 | 1,356 | 1,365 | -44 | -3.1% | 28,900 |
2501~
2550
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