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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,279 | 1,279 | 1,278 | 1,278 | -1 | -0.1% | 400 |
2024/05/16 | 1,279 | 1,279 | 1,279 | 1,279 | +1 | +0.1% | 700 |
2024/05/15 | 1,280 | 1,280 | 1,278 | 1,278 | -8 | -0.6% | 1,000 |
2024/05/14 | 1,299 | 1,299 | 1,281 | 1,286 | -14 | -1.1% | 3,700 |
2024/05/13 | 1,300 | 1,306 | 1,298 | 1,300 | +14 | +1.1% | 2,400 |
2024/05/10 | 1,290 | 1,290 | 1,286 | 1,286 | -16 | -1.2% | 700 |
2024/05/09 | 1,295 | 1,302 | 1,289 | 1,302 | +5 | +0.4% | 400 |
2024/05/08 | 1,299 | 1,303 | 1,297 | 1,297 | -7 | -0.5% | 800 |
2024/05/07 | 1,304 | 1,304 | 1,295 | 1,304 | +6 | +0.5% | 600 |
2024/05/02 | 1,286 | 1,298 | 1,286 | 1,298 | +10 | +0.8% | 600 |
2024/05/01 | 1,288 | 1,288 | 1,285 | 1,288 | ±0 | ±0% | 800 |
2024/04/30 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 600 |
2024/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | -7 | -0.5% | 600 |
2024/04/25 | 1,300 | 1,303 | 1,288 | 1,295 | -1 | -0.1% | 6,400 |
2024/04/24 | 1,288 | 1,296 | 1,288 | 1,296 | +9 | +0.7% | 900 |
2024/04/23 | 1,280 | 1,287 | 1,280 | 1,287 | +9 | +0.7% | 400 |
2024/04/22 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 300 |
2024/04/19 | 1,280 | 1,281 | 1,277 | 1,278 | -2 | -0.2% | 600 |
2024/04/18 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 200 |
2024/04/17 | 1,288 | 1,299 | 1,280 | 1,280 | -10 | -0.8% | 600 |
2024/04/16 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 400 |
2024/04/15 | 1,299 | 1,299 | 1,291 | 1,291 | -11 | -0.8% | 200 |
2024/04/12 | 1,291 | 1,302 | 1,289 | 1,302 | +9 | +0.7% | 1,000 |
2024/04/11 | 1,293 | 1,302 | 1,293 | 1,293 | -2 | -0.2% | 1,000 |
2024/04/10 | 1,299 | 1,299 | 1,295 | 1,295 | -4 | -0.3% | 3,300 |
2024/04/09 | 1,278 | 1,302 | 1,277 | 1,299 | +25 | +2% | 1,700 |
2024/04/08 | 1,272 | 1,274 | 1,272 | 1,274 | -1 | -0.1% | 2,500 |
2024/04/05 | 1,279 | 1,279 | 1,273 | 1,275 | -3 | -0.2% | 1,800 |
2024/04/04 | 1,278 | 1,278 | 1,278 | 1,278 | +6 | +0.5% | 500 |
2024/04/03 | 1,270 | 1,273 | 1,270 | 1,272 | -11 | -0.9% | 800 |
2024/04/02 | 1,290 | 1,290 | 1,283 | 1,283 | -15 | -1.2% | 800 |
2024/04/01 | 1,297 | 1,298 | 1,292 | 1,298 | +6 | +0.5% | 700 |
2024/03/29 | 1,263 | 1,292 | 1,263 | 1,292 | - | - | 4,600 |
2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/03/27 | 1,299 | 1,313 | 1,296 | 1,313 | +13 | +1% | 3,600 |
2024/03/26 | 1,299 | 1,300 | 1,294 | 1,300 | +7 | +0.5% | 4,100 |
2024/03/25 | 1,305 | 1,323 | 1,289 | 1,293 | -9 | -0.7% | 6,200 |
2024/03/22 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 500 |
2024/03/21 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 700 |
2024/03/19 | 1,308 | 1,308 | 1,293 | 1,300 | -26 | -2% | 1,800 |
2024/03/18 | 1,298 | 1,326 | 1,298 | 1,326 | +27 | +2.1% | 1,300 |
2024/03/15 | 1,306 | 1,306 | 1,299 | 1,299 | -21 | -1.6% | 300 |
2024/03/14 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
2024/03/13 | 1,327 | 1,327 | 1,327 | 1,327 | +29 | +2.2% | 100 |
2024/03/12 | 1,298 | 1,298 | 1,298 | 1,298 | -5 | -0.4% | 200 |
2024/03/11 | 1,305 | 1,330 | 1,303 | 1,303 | -32 | -2.4% | 3,600 |
2024/03/08 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
2024/03/07 | 1,340 | 1,340 | 1,300 | 1,330 | -11 | -0.8% | 1,900 |
2024/03/06 | 1,348 | 1,348 | 1,341 | 1,341 | -20 | -1.5% | 1,200 |
2024/03/05 | 1,352 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 1,500 |
1~
50
件表示中 / 3457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 | 127,800円 | +2.6% | - | 3.13% | 24.87倍 | 0.29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 |
ソマール | 439,500円 | +14.5% | +2.2% | 1.59% | 6.09倍 | 0.49倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。JA全農長野のLPG販売代行を含め県内シェア6割 |
北 恵 | 85,000円 | +3.6% | +1.5% | 3.29% | 10.37倍 | 0.59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 |
GFC | 147,000円 | +9.3% | -1.0% | 1.56% | 14.28倍 | 0.48倍 |
|
旅館、ホテル、料亭等への業務用加工食材1次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
市場注目の銘柄
チャート関連のコラム