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 |
---|---|---|---|---|---|---|---|
2014/01/29 | 1,447 | 1,480 | 1,447 | 1,478 | +31 | +2.1% | 30,900 |
2014/01/28 | 1,443 | 1,460 | 1,439 | 1,447 | +4 | +0.3% | 42,300 |
2014/01/27 | 1,476 | 1,476 | 1,443 | 1,443 | -53 | -3.5% | 40,600 |
2014/01/24 | 1,532 | 1,544 | 1,492 | 1,496 | -65 | -4.2% | 48,800 |
2014/01/23 | 1,560 | 1,598 | 1,550 | 1,561 | +17 | +1.1% | 38,100 |
2014/01/22 | 1,540 | 1,564 | 1,536 | 1,544 | +6 | +0.4% | 32,000 |
2014/01/21 | 1,549 | 1,563 | 1,537 | 1,538 | -4 | -0.3% | 25,400 |
2014/01/20 | 1,548 | 1,556 | 1,542 | 1,542 | +3 | +0.2% | 14,000 |
2014/01/17 | 1,503 | 1,544 | 1,503 | 1,539 | +17 | +1.1% | 27,600 |
2014/01/16 | 1,536 | 1,548 | 1,520 | 1,522 | -19 | -1.2% | 31,100 |
2014/01/15 | 1,500 | 1,542 | 1,499 | 1,541 | +60 | +4.1% | 48,000 |
2014/01/14 | 1,478 | 1,499 | 1,471 | 1,481 | -20 | -1.3% | 39,100 |
2014/01/10 | 1,506 | 1,506 | 1,478 | 1,501 | -4 | -0.3% | 30,100 |
2014/01/09 | 1,513 | 1,513 | 1,493 | 1,505 | -10 | -0.7% | 21,600 |
2014/01/08 | 1,489 | 1,517 | 1,480 | 1,515 | +48 | +3.3% | 60,100 |
2014/01/07 | 1,465 | 1,488 | 1,456 | 1,467 | -5 | -0.3% | 37,900 |
2014/01/06 | 1,492 | 1,492 | 1,454 | 1,472 | -20 | -1.3% | 46,600 |
2013/12/30 | 1,477 | 1,506 | 1,477 | 1,492 | +37 | +2.5% | 63,600 |
2013/12/27 | 1,440 | 1,455 | 1,403 | 1,455 | +38 | +2.7% | 54,300 |
2013/12/26 | 1,369 | 1,429 | 1,340 | 1,417 | +53 | +3.9% | 51,700 |
2013/12/25 | 1,347 | 1,369 | 1,330 | 1,364 | +3 | +0.2% | 53,900 |
2013/12/24 | 1,349 | 1,368 | 1,349 | 1,361 | +15 | +1.1% | 52,000 |
2013/12/20 | 1,360 | 1,363 | 1,345 | 1,346 | -23 | -1.7% | 54,900 |
2013/12/19 | 1,365 | 1,374 | 1,341 | 1,369 | +4 | +0.3% | 118,800 |
2013/12/18 | 1,305 | 1,369 | 1,300 | 1,365 | +60 | +4.6% | 169,000 |
2013/12/17 | 1,282 | 1,310 | 1,282 | 1,305 | +31 | +2.4% | 90,800 |
2013/12/16 | 1,281 | 1,285 | 1,270 | 1,274 | -12 | -0.9% | 28,400 |
2013/12/13 | 1,303 | 1,305 | 1,281 | 1,286 | -17 | -1.3% | 72,500 |
2013/12/12 | 1,278 | 1,304 | 1,275 | 1,303 | +23 | +1.8% | 42,100 |
2013/12/11 | 1,281 | 1,289 | 1,280 | 1,280 | -11 | -0.9% | 28,100 |
2013/12/10 | 1,285 | 1,292 | 1,281 | 1,291 | +6 | +0.5% | 39,700 |
2013/12/09 | 1,270 | 1,285 | 1,270 | 1,285 | +21 | +1.7% | 26,400 |
2013/12/06 | 1,269 | 1,271 | 1,260 | 1,264 | -5 | -0.4% | 20,200 |
2013/12/05 | 1,245 | 1,290 | 1,245 | 1,269 | -6 | -0.5% | 40,700 |
2013/12/04 | 1,272 | 1,290 | 1,264 | 1,275 | +1 | +0.1% | 34,600 |
2013/12/03 | 1,260 | 1,285 | 1,250 | 1,274 | -16 | -1.2% | 76,400 |
2013/12/02 | 1,297 | 1,299 | 1,288 | 1,290 | -7 | -0.5% | 21,500 |
2013/11/29 | 1,309 | 1,309 | 1,292 | 1,297 | -6 | -0.5% | 21,000 |
2013/11/28 | 1,294 | 1,310 | 1,294 | 1,303 | +14 | +1.1% | 27,600 |
2013/11/27 | 1,281 | 1,291 | 1,281 | 1,289 | +9 | +0.7% | 24,200 |
2013/11/26 | 1,273 | 1,284 | 1,273 | 1,280 | +17 | +1.3% | 29,300 |
2013/11/25 | 1,292 | 1,301 | 1,262 | 1,263 | -29 | -2.2% | 37,800 |
2013/11/22 | 1,300 | 1,307 | 1,280 | 1,292 | -13 | -1% | 50,300 |
2013/11/21 | 1,290 | 1,308 | 1,290 | 1,305 | +23 | +1.8% | 58,000 |
2013/11/20 | 1,279 | 1,286 | 1,269 | 1,282 | +15 | +1.2% | 43,200 |
2013/11/19 | 1,267 | 1,273 | 1,263 | 1,267 | ±0 | ±0% | 20,100 |
2013/11/18 | 1,290 | 1,295 | 1,253 | 1,267 | -7 | -0.5% | 54,500 |
2013/11/15 | 1,260 | 1,282 | 1,256 | 1,274 | +22 | +1.8% | 43,700 |
2013/11/14 | 1,249 | 1,259 | 1,239 | 1,252 | +6 | +0.5% | 37,100 |
2013/11/13 | 1,265 | 1,273 | 1,241 | 1,246 | -37 | -2.9% | 59,500 |
2551~
2600
件表示中 / 3490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 | 277,400円 | +1.2% | -5.1% | 2.52% | 12.19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 |
オプテックスG | 173,500円 | +8.2% | +5.5% | 2.31% | 12.35倍 | 1.41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 |
ホーチキ | 223,200円 | +1.6% | +0.2% | 2.60% | 9.71倍 | 1.05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 |
Mimaki | 196,200円 | +6.8% | +18.8% | 1.53% | 14.12倍 | 2.07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 | 153,700円 | +10.9% | -1.9% | 3.25% | 17.82倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム