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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,560 | 1,609 | 1,560 | 1,597 | +7 | +0.4% | 41,400 |
| 2014/07/29 | 1,578 | 1,591 | 1,578 | 1,590 | ±0 | ±0% | 8,100 |
| 2014/07/28 | 1,591 | 1,591 | 1,580 | 1,590 | +2 | +0.1% | 13,400 |
| 2014/07/25 | 1,590 | 1,591 | 1,582 | 1,588 | +2 | +0.1% | 6,700 |
| 2014/07/24 | 1,591 | 1,591 | 1,579 | 1,586 | +3 | +0.2% | 12,900 |
| 2014/07/23 | 1,581 | 1,591 | 1,554 | 1,583 | +1 | +0.1% | 22,900 |
| 2014/07/22 | 1,591 | 1,591 | 1,579 | 1,582 | -9 | -0.6% | 16,600 |
| 2014/07/18 | 1,574 | 1,598 | 1,565 | 1,591 | +5 | +0.3% | 24,400 |
| 2014/07/17 | 1,604 | 1,618 | 1,585 | 1,586 | -25 | -1.6% | 16,200 |
| 2014/07/16 | 1,611 | 1,644 | 1,603 | 1,611 | +9 | +0.6% | 28,900 |
| 2014/07/15 | 1,600 | 1,612 | 1,590 | 1,602 | +10 | +0.6% | 24,200 |
| 2014/07/14 | 1,585 | 1,594 | 1,571 | 1,592 | -7 | -0.4% | 16,800 |
| 2014/07/11 | 1,560 | 1,613 | 1,555 | 1,599 | +3 | +0.2% | 39,400 |
| 2014/07/10 | 1,630 | 1,634 | 1,574 | 1,596 | -16 | -1% | 52,000 |
| 2014/07/09 | 1,595 | 1,616 | 1,580 | 1,612 | +7 | +0.4% | 38,800 |
| 2014/07/08 | 1,586 | 1,625 | 1,570 | 1,605 | +29 | +1.8% | 56,700 |
| 2014/07/07 | 1,580 | 1,592 | 1,571 | 1,576 | -9 | -0.6% | 16,700 |
| 2014/07/04 | 1,581 | 1,600 | 1,577 | 1,585 | +4 | +0.3% | 19,000 |
| 2014/07/03 | 1,578 | 1,593 | 1,566 | 1,581 | -8 | -0.5% | 24,000 |
| 2014/07/02 | 1,578 | 1,597 | 1,573 | 1,589 | +21 | +1.3% | 38,800 |
| 2014/07/01 | 1,567 | 1,595 | 1,564 | 1,568 | -7 | -0.4% | 71,000 |
| 2014/06/30 | 1,511 | 1,579 | 1,511 | 1,575 | +51 | +3.3% | 29,300 |
| 2014/06/27 | 1,525 | 1,544 | 1,505 | 1,524 | -7 | -0.5% | 32,300 |
| 2014/06/26 | 1,530 | 1,538 | 1,520 | 1,531 | +1 | +0.1% | 43,800 |
| 2014/06/25 | 1,529 | 1,541 | 1,527 | 1,530 | -12 | -0.8% | 18,600 |
| 2014/06/24 | 1,533 | 1,545 | 1,511 | 1,542 | +8 | +0.5% | 18,500 |
| 2014/06/23 | 1,565 | 1,588 | 1,529 | 1,534 | -38 | -2.4% | 32,000 |
| 2014/06/20 | 1,550 | 1,586 | 1,549 | 1,572 | +9 | +0.6% | 76,000 |
| 2014/06/19 | 1,540 | 1,580 | 1,538 | 1,563 | +43 | +2.8% | 51,200 |
| 2014/06/18 | 1,519 | 1,522 | 1,513 | 1,520 | +16 | +1.1% | 20,900 |
| 2014/06/17 | 1,507 | 1,542 | 1,501 | 1,504 | -18 | -1.2% | 52,300 |
| 2014/06/16 | 1,540 | 1,549 | 1,509 | 1,522 | -21 | -1.4% | 33,500 |
| 2014/06/13 | 1,549 | 1,553 | 1,535 | 1,543 | -21 | -1.3% | 71,200 |
| 2014/06/12 | 1,560 | 1,574 | 1,545 | 1,564 | -1 | -0.1% | 29,200 |
| 2014/06/11 | 1,550 | 1,574 | 1,549 | 1,565 | +19 | +1.2% | 37,000 |
| 2014/06/10 | 1,567 | 1,574 | 1,532 | 1,546 | -15 | -1% | 74,400 |
| 2014/06/09 | 1,553 | 1,580 | 1,548 | 1,561 | +9 | +0.6% | 50,600 |
| 2014/06/06 | 1,523 | 1,553 | 1,523 | 1,552 | +37 | +2.4% | 35,500 |
| 2014/06/05 | 1,532 | 1,548 | 1,513 | 1,515 | -7 | -0.5% | 28,200 |
| 2014/06/04 | 1,521 | 1,529 | 1,513 | 1,522 | -7 | -0.5% | 24,600 |
| 2014/06/03 | 1,520 | 1,549 | 1,510 | 1,529 | +9 | +0.6% | 23,100 |
| 2014/06/02 | 1,500 | 1,549 | 1,485 | 1,520 | +38 | +2.6% | 27,400 |
| 2014/05/30 | 1,528 | 1,530 | 1,482 | 1,482 | -31 | -2% | 30,700 |
| 2014/05/29 | 1,502 | 1,547 | 1,502 | 1,513 | -3 | -0.2% | 33,700 |
| 2014/05/28 | 1,551 | 1,551 | 1,507 | 1,516 | -14 | -0.9% | 19,700 |
| 2014/05/27 | 1,546 | 1,555 | 1,521 | 1,530 | -3 | -0.2% | 23,400 |
| 2014/05/26 | 1,550 | 1,550 | 1,514 | 1,533 | +4 | +0.3% | 24,300 |
| 2014/05/23 | 1,521 | 1,540 | 1,506 | 1,529 | +19 | +1.3% | 24,900 |
| 2014/05/22 | 1,494 | 1,532 | 1,489 | 1,510 | +43 | +2.9% | 35,900 |
| 2014/05/21 | 1,486 | 1,500 | 1,461 | 1,467 | -35 | -2.3% | 32,300 |
2701～
2750
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
