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 |
---|---|---|---|---|---|---|---|
2013/11/12 | 1,276 | 1,289 | 1,264 | 1,283 | +6 | +0.5% | 57,100 |
2013/11/11 | 1,265 | 1,310 | 1,263 | 1,277 | +27 | +2.2% | 125,900 |
2013/11/08 | 1,200 | 1,256 | 1,180 | 1,250 | +37 | +3.1% | 65,800 |
2013/11/07 | 1,190 | 1,216 | 1,175 | 1,213 | +23 | +1.9% | 32,700 |
2013/11/06 | 1,175 | 1,200 | 1,170 | 1,190 | +27 | +2.3% | 19,800 |
2013/11/05 | 1,203 | 1,208 | 1,154 | 1,163 | -21 | -1.8% | 42,400 |
2013/11/01 | 1,210 | 1,217 | 1,181 | 1,184 | -23 | -1.9% | 25,300 |
2013/10/31 | 1,193 | 1,226 | 1,193 | 1,207 | -2 | -0.2% | 19,500 |
2013/10/30 | 1,210 | 1,226 | 1,205 | 1,209 | +23 | +1.9% | 49,900 |
2013/10/29 | 1,213 | 1,219 | 1,169 | 1,186 | -58 | -4.7% | 88,600 |
2013/10/28 | 1,238 | 1,249 | 1,236 | 1,244 | +11 | +0.9% | 25,500 |
2013/10/25 | 1,230 | 1,239 | 1,176 | 1,233 | -5 | -0.4% | 52,200 |
2013/10/24 | 1,215 | 1,244 | 1,215 | 1,238 | +8 | +0.7% | 23,200 |
2013/10/23 | 1,260 | 1,271 | 1,228 | 1,230 | -24 | -1.9% | 28,000 |
2013/10/22 | 1,238 | 1,255 | 1,238 | 1,254 | +17 | +1.4% | 24,400 |
2013/10/21 | 1,244 | 1,244 | 1,226 | 1,237 | +5 | +0.4% | 20,100 |
2013/10/18 | 1,230 | 1,244 | 1,230 | 1,232 | +1 | +0.1% | 20,000 |
2013/10/17 | 1,240 | 1,240 | 1,225 | 1,231 | ±0 | ±0% | 24,900 |
2013/10/16 | 1,233 | 1,236 | 1,227 | 1,231 | -1 | -0.1% | 24,300 |
2013/10/15 | 1,220 | 1,233 | 1,220 | 1,232 | +19 | +1.6% | 42,100 |
2013/10/11 | 1,205 | 1,216 | 1,189 | 1,213 | +36 | +3.1% | 35,300 |
2013/10/10 | 1,178 | 1,187 | 1,169 | 1,177 | ±0 | ±0% | 32,600 |
2013/10/09 | 1,129 | 1,177 | 1,123 | 1,177 | +34 | +3% | 56,200 |
2013/10/08 | 1,158 | 1,158 | 1,133 | 1,143 | -19 | -1.6% | 70,400 |
2013/10/07 | 1,178 | 1,180 | 1,161 | 1,162 | -17 | -1.4% | 19,900 |
2013/10/04 | 1,183 | 1,185 | 1,159 | 1,179 | -20 | -1.7% | 26,200 |
2013/10/03 | 1,206 | 1,215 | 1,199 | 1,199 | -26 | -2.1% | 38,100 |
2013/10/02 | 1,224 | 1,237 | 1,218 | 1,225 | +10 | +0.8% | 26,600 |
2013/10/01 | 1,233 | 1,235 | 1,210 | 1,215 | -13 | -1.1% | 51,100 |
2013/09/30 | 1,232 | 1,258 | 1,224 | 1,228 | -30 | -2.4% | 45,800 |
2013/09/27 | 1,275 | 1,275 | 1,256 | 1,258 | -8 | -0.6% | 14,500 |
2013/09/26 | 1,239 | 1,268 | 1,226 | 1,266 | +13 | +1% | 42,500 |
2013/09/25 | 1,247 | 1,264 | 1,242 | 1,253 | -18 | -1.4% | 39,300 |
2013/09/24 | 1,260 | 1,276 | 1,247 | 1,271 | ±0 | ±0% | 28,100 |
2013/09/20 | 1,267 | 1,279 | 1,258 | 1,271 | +4 | +0.3% | 78,600 |
2013/09/19 | 1,268 | 1,270 | 1,250 | 1,267 | +4 | +0.3% | 60,100 |
2013/09/18 | 1,229 | 1,269 | 1,229 | 1,263 | +40 | +3.3% | 92,700 |
2013/09/17 | 1,222 | 1,229 | 1,208 | 1,223 | +19 | +1.6% | 65,800 |
2013/09/13 | 1,205 | 1,212 | 1,186 | 1,204 | +6 | +0.5% | 54,800 |
2013/09/12 | 1,207 | 1,207 | 1,181 | 1,198 | -2 | -0.2% | 55,900 |
2013/09/11 | 1,195 | 1,203 | 1,182 | 1,200 | +33 | +2.8% | 52,500 |
2013/09/10 | 1,150 | 1,200 | 1,144 | 1,167 | +27 | +2.4% | 91,400 |
2013/09/09 | 1,150 | 1,150 | 1,127 | 1,140 | +30 | +2.7% | 47,600 |
2013/09/06 | 1,111 | 1,112 | 1,100 | 1,110 | +4 | +0.4% | 13,800 |
2013/09/05 | 1,116 | 1,122 | 1,100 | 1,106 | -8 | -0.7% | 36,800 |
2013/09/04 | 1,115 | 1,122 | 1,105 | 1,114 | +1 | +0.1% | 26,900 |
2013/09/03 | 1,100 | 1,120 | 1,096 | 1,113 | +14 | +1.3% | 59,200 |
2013/09/02 | 1,101 | 1,108 | 1,091 | 1,099 | -2 | -0.2% | 28,800 |
2013/08/30 | 1,131 | 1,137 | 1,100 | 1,101 | -29 | -2.6% | 37,500 |
2013/08/29 | 1,118 | 1,138 | 1,118 | 1,130 | +2 | +0.2% | 19,200 |
2601~
2650
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