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 |
---|---|---|---|---|---|---|---|
2023/05/02 | 1,910 | 1,913 | 1,883 | 1,904 | -11 | -0.6% | 37,800 |
2023/05/01 | 1,905 | 1,916 | 1,863 | 1,915 | +20 | +1.1% | 64,100 |
2023/04/28 | 1,868 | 1,904 | 1,859 | 1,895 | +45 | +2.4% | 123,500 |
2023/04/27 | 1,760 | 1,863 | 1,734 | 1,850 | +85 | +4.8% | 152,000 |
2023/04/26 | 1,785 | 1,785 | 1,742 | 1,765 | -25 | -1.4% | 25,800 |
2023/04/25 | 1,778 | 1,801 | 1,778 | 1,790 | +21 | +1.2% | 26,400 |
2023/04/24 | 1,785 | 1,797 | 1,766 | 1,769 | -11 | -0.6% | 21,800 |
2023/04/21 | 1,747 | 1,781 | 1,746 | 1,780 | +33 | +1.9% | 28,700 |
2023/04/20 | 1,740 | 1,755 | 1,735 | 1,747 | +4 | +0.2% | 30,100 |
2023/04/19 | 1,756 | 1,767 | 1,741 | 1,743 | -18 | -1% | 51,300 |
2023/04/18 | 1,750 | 1,766 | 1,746 | 1,761 | +24 | +1.4% | 35,200 |
2023/04/17 | 1,742 | 1,743 | 1,727 | 1,737 | +7 | +0.4% | 19,000 |
2023/04/14 | 1,731 | 1,737 | 1,722 | 1,730 | +7 | +0.4% | 26,400 |
2023/04/13 | 1,716 | 1,728 | 1,708 | 1,723 | +5 | +0.3% | 30,300 |
2023/04/12 | 1,700 | 1,722 | 1,700 | 1,718 | +20 | +1.2% | 34,400 |
2023/04/11 | 1,699 | 1,702 | 1,688 | 1,698 | +20 | +1.2% | 24,600 |
2023/04/10 | 1,687 | 1,692 | 1,666 | 1,678 | +7 | +0.4% | 15,800 |
2023/04/07 | 1,660 | 1,693 | 1,660 | 1,671 | +29 | +1.8% | 27,700 |
2023/04/06 | 1,657 | 1,667 | 1,640 | 1,642 | -44 | -2.6% | 31,800 |
2023/04/05 | 1,733 | 1,745 | 1,684 | 1,686 | -68 | -3.9% | 38,300 |
2023/04/04 | 1,734 | 1,759 | 1,710 | 1,754 | +17 | +1% | 41,400 |
2023/04/03 | 1,714 | 1,737 | 1,693 | 1,737 | +36 | +2.1% | 32,100 |
2023/03/31 | 1,682 | 1,709 | 1,678 | 1,701 | +20 | +1.2% | 37,500 |
2023/03/30 | 1,649 | 1,690 | 1,649 | 1,681 | +6 | +0.4% | 46,000 |
2023/03/29 | 1,654 | 1,677 | 1,646 | 1,675 | +26 | +1.6% | 91,200 |
2023/03/28 | 1,663 | 1,664 | 1,649 | 1,649 | -11 | -0.7% | 32,000 |
2023/03/27 | 1,617 | 1,669 | 1,617 | 1,660 | +46 | +2.9% | 77,700 |
2023/03/24 | 1,608 | 1,618 | 1,589 | 1,614 | ±0 | ±0% | 78,800 |
2023/03/23 | 1,598 | 1,615 | 1,583 | 1,614 | +4 | +0.2% | 36,500 |
2023/03/22 | 1,563 | 1,616 | 1,563 | 1,610 | +60 | +3.9% | 45,800 |
2023/03/20 | 1,571 | 1,572 | 1,550 | 1,550 | -29 | -1.8% | 52,400 |
2023/03/17 | 1,598 | 1,624 | 1,578 | 1,579 | -19 | -1.2% | 87,000 |
2023/03/16 | 1,612 | 1,616 | 1,586 | 1,598 | -54 | -3.3% | 37,900 |
2023/03/15 | 1,621 | 1,668 | 1,621 | 1,652 | +34 | +2.1% | 51,800 |
2023/03/14 | 1,617 | 1,624 | 1,598 | 1,618 | -21 | -1.3% | 42,100 |
2023/03/13 | 1,654 | 1,679 | 1,633 | 1,639 | -31 | -1.9% | 42,600 |
2023/03/10 | 1,679 | 1,702 | 1,670 | 1,670 | -49 | -2.9% | 87,800 |
2023/03/09 | 1,718 | 1,729 | 1,706 | 1,719 | +4 | +0.2% | 28,600 |
2023/03/08 | 1,681 | 1,722 | 1,680 | 1,715 | +20 | +1.2% | 24,000 |
2023/03/07 | 1,698 | 1,703 | 1,677 | 1,695 | +12 | +0.7% | 46,200 |
2023/03/06 | 1,650 | 1,686 | 1,649 | 1,683 | +67 | +4.1% | 77,600 |
2023/03/03 | 1,605 | 1,616 | 1,595 | 1,616 | +11 | +0.7% | 44,700 |
2023/03/02 | 1,580 | 1,608 | 1,579 | 1,605 | +26 | +1.6% | 41,800 |
2023/03/01 | 1,572 | 1,587 | 1,572 | 1,579 | -2 | -0.1% | 17,400 |
2023/02/28 | 1,580 | 1,590 | 1,578 | 1,581 | +1 | +0.1% | 13,800 |
2023/02/27 | 1,570 | 1,581 | 1,570 | 1,580 | +4 | +0.3% | 39,200 |
2023/02/24 | 1,552 | 1,576 | 1,551 | 1,576 | +24 | +1.5% | 29,500 |
2023/02/22 | 1,570 | 1,570 | 1,543 | 1,552 | -28 | -1.8% | 12,800 |
2023/02/21 | 1,582 | 1,585 | 1,572 | 1,580 | -3 | -0.2% | 11,700 |
2023/02/20 | 1,565 | 1,594 | 1,565 | 1,583 | +21 | +1.3% | 14,300 |
351~
400
件表示中 / 3553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 | 262,200円 | +1.2% | -5.1% | 2.67% | 11.52倍 | 0.74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 | 260,500円 | +4.6% | +4.1% | 3.07% | 10.94倍 | 1.08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 |
ホーチキ | 210,500円 | +1.6% | +0.2% | 2.76% | 9.17倍 | 0.99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 |
オプテックスG | 157,600円 | +8.2% | +5.5% | 2.54% | 11.23倍 | 1.18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 |
山一電 | 259,000円 | +33.7% | +195.1% | 3.44% | 8.72倍 | 1.37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