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 |
---|---|---|---|---|---|---|---|
2013/08/28 | 1,145 | 1,145 | 1,101 | 1,128 | -24 | -2.1% | 45,900 |
2013/08/27 | 1,180 | 1,182 | 1,151 | 1,152 | -29 | -2.5% | 28,900 |
2013/08/26 | 1,188 | 1,195 | 1,177 | 1,181 | -10 | -0.8% | 38,400 |
2013/08/23 | 1,229 | 1,229 | 1,182 | 1,191 | -18 | -1.5% | 44,800 |
2013/08/22 | 1,242 | 1,242 | 1,203 | 1,209 | -9 | -0.7% | 51,900 |
2013/08/21 | 1,227 | 1,232 | 1,213 | 1,218 | -13 | -1.1% | 26,500 |
2013/08/20 | 1,268 | 1,268 | 1,231 | 1,231 | -45 | -3.5% | 37,600 |
2013/08/19 | 1,275 | 1,280 | 1,267 | 1,276 | ±0 | ±0% | 17,700 |
2013/08/16 | 1,270 | 1,293 | 1,270 | 1,276 | -7 | -0.5% | 25,900 |
2013/08/15 | 1,316 | 1,328 | 1,272 | 1,283 | -33 | -2.5% | 24,400 |
2013/08/14 | 1,326 | 1,326 | 1,309 | 1,316 | +20 | +1.5% | 46,200 |
2013/08/13 | 1,307 | 1,326 | 1,287 | 1,296 | +19 | +1.5% | 24,600 |
2013/08/12 | 1,274 | 1,288 | 1,271 | 1,277 | +6 | +0.5% | 26,200 |
2013/08/09 | 1,351 | 1,351 | 1,269 | 1,271 | -94 | -6.9% | 71,600 |
2013/08/08 | 1,413 | 1,430 | 1,360 | 1,365 | -60 | -4.2% | 34,500 |
2013/08/07 | 1,440 | 1,448 | 1,415 | 1,425 | -21 | -1.5% | 21,600 |
2013/08/06 | 1,449 | 1,449 | 1,433 | 1,446 | ±0 | ±0% | 15,100 |
2013/08/05 | 1,438 | 1,449 | 1,421 | 1,446 | +10 | +0.7% | 18,000 |
2013/08/02 | 1,444 | 1,444 | 1,413 | 1,436 | +19 | +1.3% | 22,400 |
2013/08/01 | 1,394 | 1,421 | 1,380 | 1,417 | +23 | +1.6% | 20,000 |
2013/07/31 | 1,391 | 1,411 | 1,390 | 1,394 | -11 | -0.8% | 22,900 |
2013/07/30 | 1,400 | 1,424 | 1,391 | 1,405 | -2 | -0.1% | 32,800 |
2013/07/29 | 1,410 | 1,424 | 1,373 | 1,407 | -26 | -1.8% | 24,600 |
2013/07/26 | 1,450 | 1,479 | 1,425 | 1,433 | -42 | -2.8% | 24,300 |
2013/07/25 | 1,500 | 1,500 | 1,472 | 1,475 | -26 | -1.7% | 14,900 |
2013/07/24 | 1,510 | 1,513 | 1,480 | 1,501 | +1 | +0.1% | 14,300 |
2013/07/23 | 1,498 | 1,520 | 1,440 | 1,500 | -16 | -1.1% | 35,500 |
2013/07/22 | 1,510 | 1,518 | 1,485 | 1,516 | +24 | +1.6% | 17,600 |
2013/07/19 | 1,521 | 1,522 | 1,477 | 1,492 | -12 | -0.8% | 30,100 |
2013/07/18 | 1,497 | 1,504 | 1,485 | 1,504 | +14 | +0.9% | 15,400 |
2013/07/17 | 1,483 | 1,497 | 1,469 | 1,490 | +7 | +0.5% | 26,600 |
2013/07/16 | 1,470 | 1,487 | 1,461 | 1,483 | -5 | -0.3% | 26,000 |
2013/07/12 | 1,500 | 1,500 | 1,440 | 1,488 | ±0 | ±0% | 24,900 |
2013/07/11 | 1,486 | 1,520 | 1,430 | 1,488 | -9 | -0.6% | 31,800 |
2013/07/10 | 1,515 | 1,525 | 1,491 | 1,497 | -14 | -0.9% | 47,400 |
2013/07/09 | 1,499 | 1,515 | 1,494 | 1,511 | +30 | +2% | 51,400 |
2013/07/08 | 1,497 | 1,505 | 1,481 | 1,481 | +11 | +0.7% | 28,200 |
2013/07/05 | 1,445 | 1,470 | 1,423 | 1,470 | +30 | +2.1% | 66,200 |
2013/07/04 | 1,431 | 1,445 | 1,424 | 1,440 | +15 | +1.1% | 33,300 |
2013/07/03 | 1,428 | 1,437 | 1,401 | 1,425 | -18 | -1.2% | 30,600 |
2013/07/02 | 1,436 | 1,445 | 1,414 | 1,443 | +14 | +1% | 21,900 |
2013/07/01 | 1,447 | 1,447 | 1,400 | 1,429 | -4 | -0.3% | 29,700 |
2013/06/28 | 1,400 | 1,434 | 1,400 | 1,433 | +44 | +3.2% | 28,100 |
2013/06/27 | 1,381 | 1,399 | 1,336 | 1,389 | +25 | +1.8% | 13,300 |
2013/06/26 | 1,388 | 1,439 | 1,355 | 1,364 | -24 | -1.7% | 24,900 |
2013/06/25 | 1,411 | 1,420 | 1,370 | 1,388 | -28 | -2% | 27,300 |
2013/06/24 | 1,424 | 1,444 | 1,411 | 1,416 | +2 | +0.1% | 28,900 |
2013/06/21 | 1,381 | 1,422 | 1,351 | 1,414 | +19 | +1.4% | 204,000 |
2013/06/20 | 1,298 | 1,395 | 1,280 | 1,395 | +78 | +5.9% | 97,100 |
2013/06/19 | 1,374 | 1,374 | 1,300 | 1,317 | -27 | -2% | 54,600 |
2651~
2700
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