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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 2,348 | 2,399 | 2,299 | 2,398 | +37 | +1.6% | 32,700 |
| 2024/03/11 | 2,345 | 2,375 | 2,327 | 2,361 | -21 | -0.9% | 29,600 |
| 2024/03/08 | 2,343 | 2,409 | 2,343 | 2,382 | +14 | +0.6% | 55,000 |
| 2024/03/07 | 2,429 | 2,430 | 2,351 | 2,368 | -57 | -2.4% | 22,200 |
| 2024/03/06 | 2,372 | 2,435 | 2,365 | 2,425 | +45 | +1.9% | 44,600 |
| 2024/03/05 | 2,331 | 2,380 | 2,320 | 2,380 | +38 | +1.6% | 19,300 |
| 2024/03/04 | 2,386 | 2,388 | 2,330 | 2,342 | -21 | -0.9% | 23,000 |
| 2024/03/01 | 2,336 | 2,364 | 2,335 | 2,363 | +33 | +1.4% | 19,000 |
| 2024/02/29 | 2,337 | 2,347 | 2,324 | 2,330 | -7 | -0.3% | 18,300 |
| 2024/02/28 | 2,325 | 2,348 | 2,318 | 2,337 | +15 | +0.6% | 19,900 |
| 2024/02/27 | 2,282 | 2,346 | 2,282 | 2,322 | +12 | +0.5% | 19,500 |
| 2024/02/26 | 2,334 | 2,350 | 2,299 | 2,310 | -14 | -0.6% | 23,900 |
| 2024/02/22 | 2,344 | 2,355 | 2,298 | 2,324 | -17 | -0.7% | 25,100 |
| 2024/02/21 | 2,322 | 2,368 | 2,322 | 2,341 | +23 | +1% | 15,200 |
| 2024/02/20 | 2,346 | 2,367 | 2,316 | 2,318 | -24 | -1% | 20,800 |
| 2024/02/19 | 2,289 | 2,365 | 2,278 | 2,342 | +53 | +2.3% | 36,300 |
| 2024/02/16 | 2,236 | 2,294 | 2,235 | 2,289 | +86 | +3.9% | 41,000 |
| 2024/02/15 | 2,246 | 2,260 | 2,195 | 2,203 | -21 | -0.9% | 24,500 |
| 2024/02/14 | 2,268 | 2,268 | 2,195 | 2,224 | -40 | -1.8% | 29,000 |
| 2024/02/13 | 2,259 | 2,283 | 2,243 | 2,264 | +26 | +1.2% | 26,800 |
| 2024/02/09 | 2,263 | 2,290 | 2,230 | 2,238 | -37 | -1.6% | 29,700 |
| 2024/02/08 | 2,305 | 2,343 | 2,252 | 2,275 | -10 | -0.4% | 56,500 |
| 2024/02/07 | 2,272 | 2,306 | 2,265 | 2,285 | +12 | +0.5% | 14,200 |
| 2024/02/06 | 2,313 | 2,313 | 2,261 | 2,273 | -53 | -2.3% | 23,500 |
| 2024/02/05 | 2,291 | 2,327 | 2,291 | 2,326 | +46 | +2% | 23,300 |
| 2024/02/02 | 2,265 | 2,283 | 2,250 | 2,280 | +16 | +0.7% | 13,000 |
| 2024/02/01 | 2,266 | 2,274 | 2,252 | 2,264 | -21 | -0.9% | 12,100 |
| 2024/01/31 | 2,245 | 2,287 | 2,240 | 2,285 | +30 | +1.3% | 19,400 |
| 2024/01/30 | 2,298 | 2,298 | 2,255 | 2,255 | -31 | -1.4% | 13,600 |
| 2024/01/29 | 2,269 | 2,291 | 2,269 | 2,286 | +17 | +0.7% | 8,200 |
| 2024/01/26 | 2,297 | 2,303 | 2,260 | 2,269 | -50 | -2.2% | 24,900 |
| 2024/01/25 | 2,295 | 2,344 | 2,293 | 2,319 | +21 | +0.9% | 22,600 |
| 2024/01/24 | 2,318 | 2,321 | 2,286 | 2,298 | -22 | -0.9% | 19,000 |
| 2024/01/23 | 2,319 | 2,355 | 2,314 | 2,320 | ±0 | ±0% | 16,900 |
| 2024/01/22 | 2,326 | 2,342 | 2,312 | 2,320 | +2 | +0.1% | 9,600 |
| 2024/01/19 | 2,300 | 2,346 | 2,292 | 2,318 | +23 | +1% | 31,600 |
| 2024/01/18 | 2,293 | 2,328 | 2,292 | 2,295 | +23 | +1% | 14,400 |
| 2024/01/17 | 2,316 | 2,347 | 2,267 | 2,272 | -39 | -1.7% | 32,200 |
| 2024/01/16 | 2,332 | 2,339 | 2,303 | 2,311 | -30 | -1.3% | 15,400 |
| 2024/01/15 | 2,276 | 2,350 | 2,276 | 2,341 | +65 | +2.9% | 21,500 |
| 2024/01/12 | 2,315 | 2,329 | 2,259 | 2,276 | -39 | -1.7% | 30,400 |
| 2024/01/11 | 2,375 | 2,381 | 2,311 | 2,315 | -36 | -1.5% | 39,600 |
| 2024/01/10 | 2,356 | 2,388 | 2,338 | 2,351 | -5 | -0.2% | 22,500 |
| 2024/01/09 | 2,345 | 2,388 | 2,340 | 2,356 | +29 | +1.2% | 22,000 |
| 2024/01/05 | 2,386 | 2,403 | 2,321 | 2,327 | -59 | -2.5% | 46,300 |
| 2024/01/04 | 2,470 | 2,470 | 2,355 | 2,386 | +66 | +2.8% | 60,700 |
| 2023/12/29 | 2,307 | 2,322 | 2,231 | 2,320 | +22 | +1% | 73,600 |
| 2023/12/28 | 2,244 | 2,298 | 2,210 | 2,298 | +48 | +2.1% | 47,500 |
| 2023/12/27 | 2,220 | 2,250 | 2,213 | 2,250 | +31 | +1.4% | 38,300 |
| 2023/12/26 | 2,218 | 2,219 | 2,207 | 2,219 | +3 | +0.1% | 14,100 |
351～
400
件表示中 / 3763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 | 296,400円 | +1.8% | -3.8% | 2.70% | 11.89倍 | 0.78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 |
| 山一電 | 312,500円 | +4.6% | +2.7% | 2.88% | 10.45倍 | 1.45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 |
| 精工技研 | 714,000円 | +10.1% | +4.1% | 1.05% | 27.65倍 | 2.27倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| Ｍｉｍａｋｉ | 181,400円 | +5.5% | -0.5% | 2.76% | 8.89倍 | 1.63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 |
| 大崎電 | 119,700円 | +0.9% | +5.8% | 2.92% | 14.83倍 | 1.02倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
