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 |
---|---|---|---|---|---|---|---|
2013/04/02 | 1,151 | 1,151 | 1,107 | 1,128 | -23 | -2% | 39,300 |
2013/04/01 | 1,234 | 1,234 | 1,105 | 1,151 | -75 | -6.1% | 44,100 |
2013/03/29 | 1,228 | 1,238 | 1,222 | 1,226 | -1 | -0.1% | 28,200 |
2013/03/28 | 1,226 | 1,228 | 1,214 | 1,227 | -9 | -0.7% | 27,700 |
2013/03/27 | 1,221 | 1,240 | 1,221 | 1,236 | -7 | -0.6% | 35,800 |
2013/03/26 | 1,240 | 1,246 | 1,238 | 1,243 | -2 | -0.2% | 61,800 |
2013/03/25 | 1,260 | 1,263 | 1,245 | 1,245 | -2 | -0.2% | 31,700 |
2013/03/22 | 1,280 | 1,281 | 1,247 | 1,247 | -37 | -2.9% | 40,100 |
2013/03/21 | 1,282 | 1,292 | 1,278 | 1,284 | +29 | +2.3% | 45,000 |
2013/03/19 | 1,235 | 1,262 | 1,235 | 1,255 | +15 | +1.2% | 23,300 |
2013/03/18 | 1,244 | 1,252 | 1,239 | 1,240 | -28 | -2.2% | 32,300 |
2013/03/15 | 1,280 | 1,283 | 1,234 | 1,268 | -9 | -0.7% | 64,900 |
2013/03/14 | 1,266 | 1,278 | 1,250 | 1,277 | +28 | +2.2% | 42,400 |
2013/03/13 | 1,234 | 1,261 | 1,232 | 1,249 | +29 | +2.4% | 66,200 |
2013/03/12 | 1,229 | 1,234 | 1,210 | 1,220 | +3 | +0.2% | 40,900 |
2013/03/11 | 1,220 | 1,243 | 1,209 | 1,217 | +6 | +0.5% | 57,100 |
2013/03/08 | 1,195 | 1,219 | 1,195 | 1,211 | +18 | +1.5% | 90,100 |
2013/03/07 | 1,200 | 1,209 | 1,192 | 1,193 | +3 | +0.3% | 49,000 |
2013/03/06 | 1,178 | 1,193 | 1,178 | 1,190 | +30 | +2.6% | 52,500 |
2013/03/05 | 1,160 | 1,165 | 1,155 | 1,160 | ±0 | ±0% | 36,800 |
2013/03/04 | 1,171 | 1,175 | 1,160 | 1,160 | -6 | -0.5% | 27,400 |
2013/03/01 | 1,190 | 1,190 | 1,161 | 1,166 | -19 | -1.6% | 34,100 |
2013/02/28 | 1,154 | 1,185 | 1,154 | 1,185 | +38 | +3.3% | 44,800 |
2013/02/27 | 1,160 | 1,167 | 1,140 | 1,147 | -22 | -1.9% | 24,000 |
2013/02/26 | 1,150 | 1,180 | 1,147 | 1,169 | +3 | +0.3% | 28,600 |
2013/02/25 | 1,195 | 1,197 | 1,165 | 1,166 | -14 | -1.2% | 44,600 |
2013/02/22 | 1,187 | 1,195 | 1,157 | 1,180 | -5 | -0.4% | 60,800 |
2013/02/21 | 1,172 | 1,189 | 1,170 | 1,185 | +15 | +1.3% | 56,000 |
2013/02/20 | 1,147 | 1,183 | 1,141 | 1,170 | +40 | +3.5% | 103,900 |
2013/02/19 | 1,110 | 1,135 | 1,106 | 1,130 | +27 | +2.4% | 44,700 |
2013/02/18 | 1,085 | 1,105 | 1,085 | 1,103 | +29 | +2.7% | 41,600 |
2013/02/15 | 1,117 | 1,117 | 1,060 | 1,074 | -43 | -3.8% | 39,200 |
2013/02/14 | 1,099 | 1,125 | 1,094 | 1,117 | +28 | +2.6% | 43,500 |
2013/02/13 | 1,133 | 1,154 | 1,070 | 1,089 | -32 | -2.9% | 77,000 |
2013/02/12 | 1,120 | 1,136 | 1,120 | 1,121 | +33 | +3% | 55,000 |
2013/02/08 | 1,109 | 1,109 | 1,082 | 1,088 | -36 | -3.2% | 47,000 |
2013/02/07 | 1,140 | 1,150 | 1,116 | 1,124 | -8 | -0.7% | 60,100 |
2013/02/06 | 1,144 | 1,150 | 1,126 | 1,132 | +2 | +0.2% | 44,700 |
2013/02/05 | 1,142 | 1,147 | 1,130 | 1,130 | -24 | -2.1% | 27,200 |
2013/02/04 | 1,149 | 1,170 | 1,145 | 1,154 | +20 | +1.8% | 59,100 |
2013/02/01 | 1,113 | 1,138 | 1,112 | 1,134 | +26 | +2.3% | 42,100 |
2013/01/31 | 1,122 | 1,125 | 1,105 | 1,108 | -11 | -1% | 34,700 |
2013/01/30 | 1,114 | 1,120 | 1,110 | 1,119 | +8 | +0.7% | 22,300 |
2013/01/29 | 1,110 | 1,117 | 1,104 | 1,111 | +13 | +1.2% | 23,900 |
2013/01/28 | 1,120 | 1,121 | 1,098 | 1,098 | -5 | -0.5% | 36,900 |
2013/01/25 | 1,090 | 1,108 | 1,090 | 1,103 | +20 | +1.8% | 45,000 |
2013/01/24 | 1,066 | 1,085 | 1,058 | 1,083 | +19 | +1.8% | 40,100 |
2013/01/23 | 1,066 | 1,067 | 1,056 | 1,064 | -2 | -0.2% | 33,300 |
2013/01/22 | 1,073 | 1,082 | 1,065 | 1,066 | -14 | -1.3% | 18,000 |
2013/01/21 | 1,083 | 1,084 | 1,072 | 1,080 | +1 | +0.1% | 19,200 |
2751~
2800
件表示中 / 3488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 | 282,900円 | +1.2% | -5.1% | 2.47% | 12.43倍 | 0.80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 |
ローランドDG | 534,000円 | - | - | - | - | 1.81倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がMBO |
オプテックスG | 173,700円 | +8.2% | +5.5% | 2.30% | 12.36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 | 222,800円 | +1.6% | +0.2% | 2.60% | 9.69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 |
KOA | 155,700円 | +10.9% | -1.9% | 3.21% | 18.05倍 | 0.74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