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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 665 | 667 | 655 | 664 | +9 | +1.4% | 11,700 |
| 2010/06/15 | 652 | 658 | 652 | 655 | +3 | +0.5% | 18,100 |
| 2010/06/14 | 643 | 662 | 643 | 652 | +10 | +1.6% | 8,100 |
| 2010/06/11 | 640 | 648 | 638 | 642 | +2 | +0.3% | 47,800 |
| 2010/06/10 | 643 | 644 | 631 | 640 | +7 | +1.1% | 23,900 |
| 2010/06/09 | 629 | 635 | 628 | 633 | +4 | +0.6% | 18,200 |
| 2010/06/08 | 630 | 630 | 622 | 629 | +6 | +1% | 25,400 |
| 2010/06/07 | 631 | 634 | 620 | 623 | -18 | -2.8% | 8,600 |
| 2010/06/04 | 660 | 660 | 630 | 641 | -9 | -1.4% | 11,100 |
| 2010/06/03 | 636 | 667 | 630 | 650 | +24 | +3.8% | 32,900 |
| 2010/06/02 | 620 | 627 | 620 | 626 | +5 | +0.8% | 15,200 |
| 2010/06/01 | 621 | 625 | 617 | 621 | ±0 | ±0% | 15,500 |
| 2010/05/31 | 622 | 622 | 615 | 621 | +6 | +1% | 12,700 |
| 2010/05/28 | 623 | 623 | 608 | 615 | +1 | +0.2% | 23,600 |
| 2010/05/27 | 612 | 622 | 612 | 614 | -8 | -1.3% | 22,000 |
| 2010/05/26 | 643 | 643 | 622 | 622 | -31 | -4.7% | 42,400 |
| 2010/05/25 | 650 | 665 | 646 | 653 | -6 | -0.9% | 25,900 |
| 2010/05/24 | 662 | 665 | 658 | 659 | -13 | -1.9% | 20,000 |
| 2010/05/21 | 671 | 682 | 671 | 672 | -21 | -3% | 21,600 |
| 2010/05/20 | 674 | 718 | 674 | 693 | +9 | +1.3% | 18,000 |
| 2010/05/19 | 675 | 705 | 666 | 684 | -7 | -1% | 20,500 |
| 2010/05/18 | 695 | 707 | 681 | 691 | +8 | +1.2% | 20,700 |
| 2010/05/17 | 709 | 724 | 683 | 683 | -41 | -5.7% | 24,800 |
| 2010/05/14 | 709 | 730 | 685 | 724 | +14 | +2% | 33,500 |
| 2010/05/13 | 706 | 729 | 702 | 710 | +4 | +0.6% | 16,800 |
| 2010/05/12 | 705 | 718 | 703 | 706 | +2 | +0.3% | 11,000 |
| 2010/05/11 | 705 | 729 | 695 | 704 | +9 | +1.3% | 27,000 |
| 2010/05/10 | 683 | 702 | 674 | 695 | +2 | +0.3% | 16,100 |
| 2010/05/07 | 691 | 704 | 691 | 693 | -28 | -3.9% | 21,900 |
| 2010/05/06 | 734 | 734 | 691 | 721 | -9 | -1.2% | 23,600 |
| 2010/04/30 | 748 | 748 | 730 | 730 | -12 | -1.6% | 11,500 |
| 2010/04/28 | 742 | 744 | 727 | 742 | ±0 | ±0% | 35,400 |
| 2010/04/27 | 749 | 750 | 730 | 742 | -8 | -1.1% | 22,100 |
| 2010/04/26 | 750 | 750 | 737 | 750 | ±0 | ±0% | 25,500 |
| 2010/04/23 | 736 | 750 | 736 | 750 | +5 | +0.7% | 17,300 |
| 2010/04/22 | 748 | 749 | 730 | 745 | -2 | -0.3% | 31,100 |
| 2010/04/21 | 746 | 750 | 746 | 747 | +9 | +1.2% | 19,600 |
| 2010/04/20 | 734 | 743 | 732 | 738 | +11 | +1.5% | 9,700 |
| 2010/04/19 | 734 | 741 | 727 | 727 | -10 | -1.4% | 21,000 |
| 2010/04/16 | 735 | 739 | 731 | 737 | -5 | -0.7% | 13,300 |
| 2010/04/15 | 754 | 754 | 736 | 742 | -2 | -0.3% | 38,400 |
| 2010/04/14 | 730 | 750 | 730 | 744 | -1 | -0.1% | 28,100 |
| 2010/04/13 | 750 | 750 | 735 | 745 | -1 | -0.1% | 21,200 |
| 2010/04/12 | 750 | 750 | 742 | 746 | +5 | +0.7% | 18,500 |
| 2010/04/09 | 723 | 745 | 716 | 741 | +12 | +1.6% | 20,400 |
| 2010/04/08 | 735 | 736 | 711 | 729 | -11 | -1.5% | 37,200 |
| 2010/04/07 | 748 | 749 | 734 | 740 | -1 | -0.1% | 39,100 |
| 2010/04/06 | 745 | 750 | 740 | 741 | +1 | +0.1% | 19,000 |
| 2010/04/05 | 735 | 746 | 723 | 740 | -3 | -0.4% | 26,100 |
| 2010/04/02 | 746 | 746 | 730 | 743 | -3 | -0.4% | 19,100 |
3401～
3450
件表示中 / 3451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 | 257,800円 | +13.5% | +40.9% | 2.48% | 10.65倍 | 0.77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 |
| ｓａｎｔｅｃＨＤ | 495,000円 | +18.1% | +15.4% | 1.62% | 17.12倍 | 3.68倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| 山一電 | 274,400円 | -18.2% | -69.8% | 1.09% | 28.05倍 | 1.51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 |
| メルコ | 346,000円 | +1.7% | -64.0% | 3.47% | 25.13倍 | 0.91倍 |
|
傘下にＰＣ周辺機器のバッファロー。無線ＬＡＮ首位。製麺のシマダヤは２４年度中に上場申請へ |
| タムラ製 | 64,700円 | 0.0% | -5.3% | 1.55% | 40.69倍 | 0.96倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
市場注目の銘柄
チャート関連のコラム
