デンキョーグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,171 | 1,171 | 1,160 | 1,160 | -11 | -0.9% | 900 |
| 2025/04/03 | 1,171 | 1,178 | 1,163 | 1,171 | -11 | -0.9% | 500 |
| 2025/04/02 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,182 | 1,194 | 1,172 | 1,172 | -16 | -1.3% | 1,800 |
| 2025/03/28 | 1,188 | 1,188 | 1,188 | 1,188 | -20 | -1.7% | 200 |
| 2025/03/27 | 1,217 | 1,224 | 1,208 | 1,208 | -12 | -1% | 500 |
| 2025/03/26 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2025/03/25 | 1,226 | 1,226 | 1,220 | 1,220 | -6 | -0.5% | 2,600 |
| 2025/03/24 | 1,238 | 1,238 | 1,222 | 1,226 | -13 | -1% | 600 |
| 2025/03/21 | 1,239 | 1,239 | 1,239 | 1,239 | - | - | 100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 1,218 | 1,226 | 1,209 | 1,209 | +4 | +0.3% | 800 |
| 2025/03/14 | 1,205 | 1,209 | 1,204 | 1,205 | -1 | -0.1% | 1,000 |
| 2025/03/13 | 1,204 | 1,215 | 1,204 | 1,206 | - | - | 2,300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,217 | 1,217 | 1,204 | 1,204 | -23 | -1.9% | 2,200 |
| 2025/03/10 | 1,201 | 1,227 | 1,201 | 1,227 | +27 | +2.3% | 5,800 |
| 2025/03/07 | 1,192 | 1,205 | 1,192 | 1,200 | +1 | +0.1% | 5,600 |
| 2025/03/06 | 1,199 | 1,199 | 1,198 | 1,199 | +5 | +0.4% | 300 |
| 2025/03/05 | 1,194 | 1,202 | 1,193 | 1,194 | +1 | +0.1% | 4,500 |
| 2025/03/04 | 1,195 | 1,195 | 1,193 | 1,193 | -5 | -0.4% | 500 |
| 2025/03/03 | 1,199 | 1,200 | 1,195 | 1,198 | -4 | -0.3% | 2,600 |
| 2025/02/28 | 1,202 | 1,202 | 1,202 | 1,202 | +6 | +0.5% | 100 |
| 2025/02/27 | 1,195 | 1,197 | 1,195 | 1,196 | -4 | -0.3% | 2,600 |
| 2025/02/26 | 1,208 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 1,800 |
| 2025/02/25 | 1,199 | 1,205 | 1,199 | 1,205 | +7 | +0.6% | 1,800 |
| 2025/02/21 | 1,202 | 1,202 | 1,197 | 1,198 | -4 | -0.3% | 4,900 |
| 2025/02/20 | 1,202 | 1,202 | 1,202 | 1,202 | +7 | +0.6% | 100 |
| 2025/02/19 | 1,196 | 1,196 | 1,195 | 1,195 | ±0 | ±0% | 800 |
| 2025/02/18 | 1,193 | 1,199 | 1,193 | 1,195 | +2 | +0.2% | 2,100 |
| 2025/02/17 | 1,193 | 1,193 | 1,193 | 1,193 | - | - | 100 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 1,214 | 1,214 | 1,214 | 1,214 | -3 | -0.2% | 2,900 |
| 2025/02/07 | 1,196 | 1,217 | 1,196 | 1,217 | +24 | +2% | 500 |
| 2025/02/06 | 1,193 | 1,200 | 1,192 | 1,193 | +1 | +0.1% | 3,400 |
| 2025/02/05 | 1,187 | 1,200 | 1,187 | 1,192 | +5 | +0.4% | 3,300 |
| 2025/02/04 | 1,185 | 1,190 | 1,177 | 1,187 | +11 | +0.9% | 3,400 |
| 2025/02/03 | 1,191 | 1,191 | 1,176 | 1,176 | -16 | -1.3% | 1,900 |
| 2025/01/31 | 1,192 | 1,192 | 1,192 | 1,192 | -3 | -0.3% | 500 |
| 2025/01/30 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 1,900 |
| 2025/01/29 | 1,182 | 1,182 | 1,180 | 1,180 | -7 | -0.6% | 700 |
| 2025/01/28 | 1,188 | 1,195 | 1,173 | 1,187 | +10 | +0.8% | 5,800 |
| 2025/01/27 | 1,179 | 1,179 | 1,177 | 1,177 | +2 | +0.2% | 700 |
| 2025/01/24 | 1,176 | 1,176 | 1,175 | 1,175 | ±0 | ±0% | 1,900 |
| 2025/01/23 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2025/01/22 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「デンキョーＧ」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 |
|---|---|---|---|---|---|---|---|---|
| デンキョーＧ | 116,000円 | +2.6% | - | 3.45% | 22.63倍 | 0.27倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ゼット | 39,300円 | +3.9% | +17.5% | 4.58% | 2.75倍 | 0.55倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 北 恵 | 77,500円 | +0.4% | +0.4% | 3.61% | 9.99倍 | 0.52倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| クロスプラス | 99,500円 | +3.2% | +9.8% | 4.62% | 6.13倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 久 世 | 164,400円 | +11.9% | +5.7% | 2.55% | 4.61倍 | 1.05倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
