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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/06/18 | 1,380 | 1,400 | 1,330 | 1,344 | -36 | -2.6% | 47,500 |
| 2013/06/17 | 1,312 | 1,385 | 1,298 | 1,380 | +53 | +4% | 41,600 |
| 2013/06/14 | 1,374 | 1,392 | 1,325 | 1,327 | -17 | -1.3% | 158,100 |
| 2013/06/13 | 1,261 | 1,344 | 1,252 | 1,344 | +83 | +6.6% | 146,900 |
2751～
2800
件表示中 / 3586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 | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67倍 | 0.72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 |
| エスペック | 271,400円 | +4.6% | +4.1% | 2.95% | 11.39倍 | 1.12倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| Ｉ・ＰＥＸ | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
