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 |
---|---|---|---|---|---|---|---|
2011/08/03 | 1,000 | 1,008 | 999 | 999 | -25 | -2.4% | 39,300 |
2011/08/02 | 1,017 | 1,028 | 1,013 | 1,024 | -11 | -1.1% | 38,300 |
2011/08/01 | 1,020 | 1,051 | 1,020 | 1,035 | +9 | +0.9% | 27,500 |
2011/07/29 | 1,034 | 1,038 | 1,026 | 1,026 | -8 | -0.8% | 31,600 |
2011/07/28 | 1,034 | 1,044 | 1,030 | 1,034 | -21 | -2% | 39,300 |
2011/07/27 | 1,090 | 1,090 | 1,053 | 1,055 | -30 | -2.8% | 44,600 |
2011/07/26 | 1,050 | 1,095 | 1,043 | 1,085 | +27 | +2.6% | 64,400 |
2011/07/25 | 1,071 | 1,077 | 1,053 | 1,058 | -25 | -2.3% | 45,500 |
2011/07/22 | 1,086 | 1,093 | 1,075 | 1,083 | -2 | -0.2% | 35,700 |
2011/07/21 | 1,089 | 1,096 | 1,081 | 1,085 | -9 | -0.8% | 24,900 |
2011/07/20 | 1,090 | 1,101 | 1,090 | 1,094 | +3 | +0.3% | 38,300 |
2011/07/19 | 1,117 | 1,117 | 1,090 | 1,091 | -22 | -2% | 44,700 |
2011/07/15 | 1,123 | 1,128 | 1,108 | 1,113 | -9 | -0.8% | 32,700 |
2011/07/14 | 1,110 | 1,130 | 1,106 | 1,122 | +12 | +1.1% | 82,000 |
2011/07/13 | 1,100 | 1,121 | 1,096 | 1,110 | -14 | -1.2% | 67,400 |
2011/07/12 | 1,074 | 1,124 | 1,068 | 1,124 | +45 | +4.2% | 117,200 |
2011/07/11 | 1,067 | 1,082 | 1,064 | 1,079 | +13 | +1.2% | 53,200 |
2011/07/08 | 1,088 | 1,088 | 1,061 | 1,066 | -5 | -0.5% | 42,300 |
2011/07/07 | 1,076 | 1,080 | 1,068 | 1,071 | -4 | -0.4% | 25,800 |
2011/07/06 | 1,082 | 1,084 | 1,060 | 1,075 | -3 | -0.3% | 36,200 |
2011/07/05 | 1,101 | 1,101 | 1,076 | 1,078 | -23 | -2.1% | 34,900 |
2011/07/04 | 1,097 | 1,107 | 1,097 | 1,101 | +11 | +1% | 59,900 |
2011/07/01 | 1,072 | 1,097 | 1,072 | 1,090 | +12 | +1.1% | 41,100 |
2011/06/30 | 1,095 | 1,097 | 1,066 | 1,078 | -28 | -2.5% | 79,400 |
2011/06/29 | 1,133 | 1,133 | 1,091 | 1,106 | +1 | +0.1% | 74,800 |
2011/06/28 | 1,127 | 1,138 | 1,087 | 1,105 | -13 | -1.2% | 131,000 |
2011/06/27 | 1,112 | 1,128 | 1,100 | 1,118 | +36 | +3.3% | 148,700 |
2011/06/24 | 1,050 | 1,083 | 1,047 | 1,082 | +36 | +3.4% | 107,800 |
2011/06/23 | 1,050 | 1,052 | 1,029 | 1,046 | +1 | +0.1% | 63,000 |
2011/06/22 | 1,057 | 1,057 | 1,040 | 1,045 | -2 | -0.2% | 69,300 |
2011/06/21 | 1,033 | 1,050 | 1,019 | 1,047 | +13 | +1.3% | 80,700 |
2011/06/20 | 1,037 | 1,048 | 1,029 | 1,034 | +22 | +2.2% | 74,300 |
2011/06/17 | 1,040 | 1,054 | 1,005 | 1,012 | -15 | -1.5% | 180,500 |
2011/06/16 | 989 | 1,043 | 973 | 1,027 | +43 | +4.4% | 264,800 |
2011/06/15 | 983 | 984 | 967 | 984 | +13 | +1.3% | 57,900 |
2011/06/14 | 961 | 971 | 944 | 971 | +10 | +1% | 79,400 |
2011/06/13 | 950 | 964 | 950 | 961 | +4 | +0.4% | 36,900 |
2011/06/10 | 970 | 979 | 953 | 957 | ±0 | ±0% | 79,700 |
2011/06/09 | 965 | 965 | 952 | 957 | -4 | -0.4% | 56,000 |
2011/06/08 | 990 | 1,000 | 957 | 961 | -17 | -1.7% | 90,700 |
2011/06/07 | 965 | 987 | 964 | 978 | +7 | +0.7% | 39,000 |
2011/06/06 | 980 | 990 | 965 | 971 | -13 | -1.3% | 57,600 |
2011/06/03 | 1,008 | 1,013 | 977 | 984 | -11 | -1.1% | 95,900 |
2011/06/02 | 976 | 996 | 973 | 995 | -11 | -1.1% | 78,600 |
2011/06/01 | 991 | 1,019 | 980 | 1,006 | +15 | +1.5% | 128,300 |
2011/05/31 | 958 | 1,019 | 957 | 991 | +30 | +3.1% | 260,500 |
2011/05/30 | 958 | 968 | 953 | 961 | -3 | -0.3% | 109,400 |
2011/05/27 | 973 | 975 | 956 | 964 | -9 | -0.9% | 107,100 |
2011/05/26 | 972 | 988 | 955 | 973 | -4 | -0.4% | 164,700 |
2011/05/25 | 1,007 | 1,007 | 977 | 977 | -38 | -3.7% | 126,500 |
3151~
3200
件表示中 / 3479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 | 280,100円 | +1.2% | -5.1% | 2.50% | 12.31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 |
ホーチキ | 227,800円 | +1.6% | +0.2% | 2.55% | 9.91倍 | 1.07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 | 202,300円 | +6.8% | +18.8% | 1.48% | 14.56倍 | 2.14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 |
古野電 | 200,600円 | -4.2% | -20.4% | 1.74% | 18.10倍 | 1.04倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
湖北工業 | 224,700円 | +7.9% | +4.2% | 1.02% | 28.40倍 | 3.02倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム