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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 1,567 | 1,573 | 1,560 | 1,562 | -14 | -0.9% | 11,100 |
2023/02/16 | 1,559 | 1,576 | 1,559 | 1,576 | +22 | +1.4% | 12,400 |
2023/02/15 | 1,559 | 1,560 | 1,546 | 1,554 | +2 | +0.1% | 13,200 |
2023/02/14 | 1,546 | 1,564 | 1,541 | 1,552 | +16 | +1% | 27,700 |
2023/02/13 | 1,537 | 1,546 | 1,531 | 1,536 | -1 | -0.1% | 9,200 |
2023/02/10 | 1,542 | 1,547 | 1,526 | 1,537 | -6 | -0.4% | 13,100 |
2023/02/09 | 1,502 | 1,545 | 1,501 | 1,543 | +25 | +1.6% | 13,000 |
2023/02/08 | 1,525 | 1,527 | 1,504 | 1,518 | -5 | -0.3% | 8,200 |
2023/02/07 | 1,523 | 1,531 | 1,508 | 1,523 | +4 | +0.3% | 6,700 |
2023/02/06 | 1,500 | 1,523 | 1,500 | 1,519 | +25 | +1.7% | 7,300 |
2023/02/03 | 1,504 | 1,506 | 1,493 | 1,494 | -23 | -1.5% | 7,100 |
2023/02/02 | 1,534 | 1,534 | 1,515 | 1,517 | -18 | -1.2% | 7,600 |
2023/02/01 | 1,549 | 1,549 | 1,530 | 1,535 | -9 | -0.6% | 5,900 |
2023/01/31 | 1,525 | 1,547 | 1,525 | 1,544 | +34 | +2.3% | 16,100 |
2023/01/30 | 1,514 | 1,531 | 1,509 | 1,510 | -8 | -0.5% | 16,100 |
2023/01/27 | 1,530 | 1,530 | 1,508 | 1,518 | -12 | -0.8% | 16,000 |
2023/01/26 | 1,561 | 1,561 | 1,530 | 1,530 | -27 | -1.7% | 9,400 |
2023/01/25 | 1,548 | 1,566 | 1,539 | 1,557 | +17 | +1.1% | 17,700 |
2023/01/24 | 1,524 | 1,540 | 1,520 | 1,540 | +14 | +0.9% | 13,600 |
2023/01/23 | 1,504 | 1,527 | 1,495 | 1,526 | +37 | +2.5% | 17,800 |
2023/01/20 | 1,487 | 1,492 | 1,487 | 1,489 | -1 | -0.1% | 2,700 |
2023/01/19 | 1,490 | 1,498 | 1,481 | 1,490 | -9 | -0.6% | 7,300 |
2023/01/18 | 1,487 | 1,503 | 1,480 | 1,499 | +12 | +0.8% | 11,300 |
2023/01/17 | 1,473 | 1,492 | 1,473 | 1,487 | +14 | +1% | 9,800 |
2023/01/16 | 1,475 | 1,500 | 1,470 | 1,473 | -23 | -1.5% | 8,300 |
2023/01/13 | 1,500 | 1,508 | 1,488 | 1,496 | -13 | -0.9% | 17,300 |
2023/01/12 | 1,508 | 1,515 | 1,506 | 1,509 | +1 | +0.1% | 7,100 |
2023/01/11 | 1,501 | 1,510 | 1,498 | 1,508 | +19 | +1.3% | 11,100 |
2023/01/10 | 1,521 | 1,521 | 1,482 | 1,489 | -18 | -1.2% | 30,900 |
2023/01/06 | 1,495 | 1,510 | 1,495 | 1,507 | +14 | +0.9% | 9,100 |
2023/01/05 | 1,476 | 1,501 | 1,474 | 1,493 | +17 | +1.2% | 18,600 |
2023/01/04 | 1,546 | 1,546 | 1,475 | 1,476 | -80 | -5.1% | 29,100 |
2022/12/30 | 1,518 | 1,570 | 1,503 | 1,556 | +46 | +3% | 55,000 |
2022/12/29 | 1,465 | 1,516 | 1,465 | 1,510 | +19 | +1.3% | 30,200 |
2022/12/28 | 1,463 | 1,494 | 1,454 | 1,491 | +33 | +2.3% | 20,500 |
2022/12/27 | 1,444 | 1,458 | 1,444 | 1,458 | +20 | +1.4% | 8,500 |
2022/12/26 | 1,430 | 1,438 | 1,428 | 1,438 | -3 | -0.2% | 18,900 |
2022/12/23 | 1,445 | 1,445 | 1,428 | 1,441 | -17 | -1.2% | 10,600 |
2022/12/22 | 1,460 | 1,471 | 1,450 | 1,458 | +10 | +0.7% | 29,300 |
2022/12/21 | 1,483 | 1,488 | 1,448 | 1,448 | -32 | -2.2% | 18,600 |
2022/12/20 | 1,511 | 1,519 | 1,472 | 1,480 | -37 | -2.4% | 24,800 |
2022/12/19 | 1,500 | 1,526 | 1,500 | 1,517 | +17 | +1.1% | 11,000 |
2022/12/16 | 1,526 | 1,531 | 1,500 | 1,500 | -26 | -1.7% | 59,900 |
2022/12/15 | 1,547 | 1,551 | 1,526 | 1,526 | -19 | -1.2% | 19,700 |
2022/12/14 | 1,548 | 1,548 | 1,533 | 1,545 | +6 | +0.4% | 11,300 |
2022/12/13 | 1,550 | 1,550 | 1,533 | 1,539 | -5 | -0.3% | 15,200 |
2022/12/12 | 1,524 | 1,545 | 1,521 | 1,544 | +25 | +1.6% | 35,800 |
2022/12/09 | 1,518 | 1,525 | 1,517 | 1,519 | +10 | +0.7% | 24,400 |
2022/12/08 | 1,505 | 1,514 | 1,490 | 1,509 | +7 | +0.5% | 19,000 |
2022/12/07 | 1,498 | 1,513 | 1,497 | 1,502 | +2 | +0.1% | 12,800 |
401~
450
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