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 |
---|---|---|---|---|---|---|---|
2011/05/24 | 980 | 1,024 | 980 | 1,015 | +8 | +0.8% | 115,800 |
2011/05/23 | 1,045 | 1,045 | 1,004 | 1,007 | -50 | -4.7% | 135,500 |
2011/05/20 | 1,067 | 1,076 | 1,057 | 1,057 | -9 | -0.8% | 92,100 |
2011/05/19 | 1,094 | 1,099 | 1,065 | 1,066 | -17 | -1.6% | 124,000 |
2011/05/18 | 1,083 | 1,099 | 1,078 | 1,083 | +2 | +0.2% | 124,000 |
2011/05/17 | 1,083 | 1,092 | 1,074 | 1,081 | -18 | -1.6% | 121,900 |
2011/05/16 | 1,101 | 1,127 | 1,096 | 1,099 | -12 | -1.1% | 82,500 |
2011/05/13 | 1,105 | 1,128 | 1,090 | 1,111 | -32 | -2.8% | 205,000 |
2011/05/12 | 1,130 | 1,179 | 1,106 | 1,143 | +21 | +1.9% | 378,100 |
2011/05/11 | 1,165 | 1,167 | 1,113 | 1,122 | -42 | -3.6% | 173,800 |
2011/05/10 | 1,178 | 1,178 | 1,155 | 1,164 | -3 | -0.3% | 170,200 |
2011/05/09 | 1,131 | 1,176 | 1,130 | 1,167 | +65 | +5.9% | 223,500 |
2011/05/06 | 1,080 | 1,134 | 1,076 | 1,102 | +22 | +2% | 151,300 |
2011/05/02 | 1,117 | 1,129 | 1,071 | 1,080 | -29 | -2.6% | 174,700 |
2011/04/28 | 1,130 | 1,134 | 1,101 | 1,109 | +40 | +3.7% | 298,200 |
2011/04/27 | 1,085 | 1,099 | 1,061 | 1,069 | -20 | -1.8% | 108,600 |
2011/04/26 | 1,094 | 1,096 | 1,080 | 1,089 | -5 | -0.5% | 61,900 |
2011/04/25 | 1,107 | 1,135 | 1,088 | 1,094 | -21 | -1.9% | 121,000 |
2011/04/22 | 1,102 | 1,119 | 1,097 | 1,115 | -1 | -0.1% | 75,400 |
2011/04/21 | 1,130 | 1,135 | 1,110 | 1,116 | -2 | -0.2% | 85,200 |
2011/04/20 | 1,154 | 1,155 | 1,116 | 1,118 | -7 | -0.6% | 108,900 |
2011/04/19 | 1,139 | 1,156 | 1,125 | 1,125 | -40 | -3.4% | 161,100 |
2011/04/18 | 1,186 | 1,186 | 1,156 | 1,165 | -19 | -1.6% | 94,800 |
2011/04/15 | 1,201 | 1,215 | 1,170 | 1,184 | -17 | -1.4% | 173,900 |
2011/04/14 | 1,157 | 1,238 | 1,157 | 1,201 | +33 | +2.8% | 497,400 |
2011/04/13 | 1,063 | 1,170 | 1,063 | 1,168 | +96 | +9% | 382,700 |
2011/04/12 | 1,095 | 1,095 | 1,061 | 1,072 | -35 | -3.2% | 291,000 |
2011/04/11 | 1,120 | 1,124 | 1,095 | 1,107 | -16 | -1.4% | 182,200 |
2011/04/08 | 1,134 | 1,136 | 1,102 | 1,123 | -20 | -1.7% | 202,700 |
2011/04/07 | 1,167 | 1,182 | 1,140 | 1,143 | -39 | -3.3% | 157,900 |
2011/04/06 | 1,197 | 1,228 | 1,176 | 1,182 | -14 | -1.2% | 181,900 |
2011/04/05 | 1,177 | 1,214 | 1,161 | 1,196 | +45 | +3.9% | 298,000 |
2011/04/04 | 1,187 | 1,190 | 1,144 | 1,151 | -34 | -2.9% | 253,800 |
2011/04/01 | 1,200 | 1,220 | 1,180 | 1,185 | -40 | -3.3% | 142,400 |
2011/03/31 | 1,210 | 1,237 | 1,159 | 1,225 | -15 | -1.2% | 333,800 |
2011/03/30 | 1,290 | 1,292 | 1,221 | 1,240 | -34 | -2.7% | 240,400 |
2011/03/29 | 1,270 | 1,284 | 1,226 | 1,274 | -3 | -0.2% | 258,000 |
2011/03/28 | 1,240 | 1,295 | 1,231 | 1,277 | +60 | +4.9% | 361,500 |
2011/03/25 | 1,249 | 1,250 | 1,203 | 1,217 | -31 | -2.5% | 327,000 |
2011/03/24 | 1,239 | 1,253 | 1,173 | 1,248 | +59 | +5% | 474,100 |
2011/03/23 | 1,150 | 1,190 | 1,112 | 1,189 | +94 | +8.6% | 533,000 |
2011/03/22 | 1,170 | 1,172 | 1,063 | 1,095 | -15 | -1.4% | 386,700 |
2011/03/18 | 1,240 | 1,300 | 1,091 | 1,110 | +20 | +1.8% | 670,700 |
2011/03/17 | 970 | 1,090 | 940 | 1,090 | +150 | +16% | 357,000 |
2011/03/16 | 915 | 980 | 908 | 940 | +55 | +6.2% | 245,700 |
2011/03/15 | 945 | 945 | 810 | 885 | +90 | +11.3% | 356,700 |
2011/03/14 | 795 | 795 | 795 | 795 | +100 | +14.4% | 55,900 |
2011/03/11 | 699 | 711 | 695 | 695 | -16 | -2.3% | 56,400 |
2011/03/10 | 718 | 719 | 708 | 711 | -7 | -1% | 23,200 |
2011/03/09 | 722 | 727 | 718 | 718 | ±0 | ±0% | 31,100 |
3201~
3250
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