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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,130 | 1,142 | 1,130 | 1,142 | -5 | -0.4% | 700 |
| 2024/11/21 | 1,137 | 1,152 | 1,129 | 1,147 | +10 | +0.9% | 3,700 |
| 2024/11/20 | 1,138 | 1,138 | 1,129 | 1,137 | +8 | +0.7% | 1,700 |
| 2024/11/19 | 1,136 | 1,136 | 1,129 | 1,129 | ±0 | ±0% | 400 |
| 2024/11/18 | 1,127 | 1,129 | 1,127 | 1,129 | +4 | +0.4% | 500 |
| 2024/11/15 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 200 |
| 2024/11/14 | 1,133 | 1,133 | 1,130 | 1,130 | -5 | -0.4% | 700 |
| 2024/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | +15 | +1.3% | 1,000 |
| 2024/11/12 | 1,131 | 1,131 | 1,107 | 1,120 | -11 | -1% | 2,800 |
| 2024/11/11 | 1,138 | 1,138 | 1,130 | 1,131 | -7 | -0.6% | 2,800 |
| 2024/11/08 | 1,153 | 1,154 | 1,110 | 1,138 | -22 | -1.9% | 8,100 |
| 2024/11/07 | 1,168 | 1,170 | 1,157 | 1,160 | -9 | -0.8% | 6,100 |
| 2024/11/06 | 1,181 | 1,181 | 1,169 | 1,169 | -4 | -0.3% | 900 |
| 2024/11/05 | 1,167 | 1,186 | 1,166 | 1,173 | +10 | +0.9% | 1,500 |
| 2024/11/01 | 1,171 | 1,180 | 1,163 | 1,163 | -13 | -1.1% | 1,100 |
| 2024/10/31 | 1,187 | 1,187 | 1,162 | 1,176 | -12 | -1% | 1,100 |
| 2024/10/30 | 1,147 | 1,188 | 1,147 | 1,188 | +38 | +3.3% | 1,600 |
| 2024/10/29 | 1,148 | 1,150 | 1,148 | 1,150 | +2 | +0.2% | 400 |
| 2024/10/28 | 1,152 | 1,166 | 1,143 | 1,148 | -4 | -0.3% | 1,500 |
| 2024/10/25 | 1,161 | 1,161 | 1,152 | 1,152 | -8 | -0.7% | 4,000 |
| 2024/10/24 | 1,157 | 1,160 | 1,157 | 1,160 | ±0 | ±0% | 500 |
| 2024/10/23 | 1,160 | 1,160 | 1,160 | 1,160 | +3 | +0.3% | 300 |
| 2024/10/22 | 1,175 | 1,175 | 1,156 | 1,157 | -25 | -2.1% | 1,000 |
| 2024/10/21 | 1,173 | 1,182 | 1,172 | 1,182 | +8 | +0.7% | 400 |
| 2024/10/18 | 1,174 | 1,174 | 1,174 | 1,174 | ±0 | ±0% | 500 |
| 2024/10/17 | 1,170 | 1,188 | 1,170 | 1,174 | -7 | -0.6% | 500 |
| 2024/10/16 | 1,178 | 1,181 | 1,151 | 1,181 | -9 | -0.8% | 1,700 |
| 2024/10/15 | 1,155 | 1,190 | 1,155 | 1,190 | +16 | +1.4% | 2,000 |
| 2024/10/11 | 1,177 | 1,177 | 1,151 | 1,174 | +9 | +0.8% | 500 |
| 2024/10/10 | 1,171 | 1,179 | 1,162 | 1,165 | -6 | -0.5% | 3,300 |
| 2024/10/09 | 1,170 | 1,171 | 1,156 | 1,171 | +20 | +1.7% | 600 |
| 2024/10/08 | 1,179 | 1,179 | 1,151 | 1,151 | -16 | -1.4% | 1,700 |
| 2024/10/07 | 1,161 | 1,173 | 1,157 | 1,167 | -3 | -0.3% | 1,500 |
| 2024/10/04 | 1,165 | 1,170 | 1,156 | 1,170 | -2 | -0.2% | 900 |
| 2024/10/03 | 1,159 | 1,178 | 1,152 | 1,172 | - | - | 6,800 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,136 | 1,142 | 1,136 | 1,138 | +6 | +0.5% | 400 |
| 2024/09/30 | 1,129 | 1,132 | 1,129 | 1,132 | -6 | -0.5% | 400 |
| 2024/09/27 | 1,140 | 1,140 | 1,138 | 1,138 | -14 | -1.2% | 200 |
| 2024/09/26 | 1,154 | 1,159 | 1,145 | 1,152 | -7 | -0.6% | 8,100 |
| 2024/09/25 | 1,147 | 1,159 | 1,147 | 1,159 | +14 | +1.2% | 1,400 |
| 2024/09/24 | 1,182 | 1,182 | 1,130 | 1,145 | -7 | -0.6% | 3,800 |
| 2024/09/20 | 1,145 | 1,152 | 1,145 | 1,152 | +15 | +1.3% | 500 |
| 2024/09/19 | 1,142 | 1,142 | 1,133 | 1,137 | ±0 | ±0% | 1,600 |
| 2024/09/18 | 1,137 | 1,137 | 1,137 | 1,137 | -8 | -0.7% | 200 |
| 2024/09/17 | 1,147 | 1,147 | 1,145 | 1,145 | -5 | -0.4% | 200 |
| 2024/09/13 | 1,134 | 1,150 | 1,133 | 1,150 | +16 | +1.4% | 700 |
| 2024/09/12 | 1,147 | 1,147 | 1,134 | 1,134 | -13 | -1.1% | 300 |
| 2024/09/11 | 1,129 | 1,147 | 1,129 | 1,147 | +25 | +2.2% | 800 |
| 2024/09/10 | 1,156 | 1,156 | 1,122 | 1,122 | -37 | -3.2% | 3,500 |
1～
50
件表示中 / 3586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 | 114,200円 | +2.6% | - | 3.50% | 22.28倍 | 0.26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 |
| ポエック | 166,800円 | +25.4% | +132.6% | 4.20% | 12.93倍 | 1.89倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| キムラ | 50,600円 | +3.0% | +2.4% | 2.77% | 6.89倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 久 世 | 163,600円 | +3.9% | -25.2% | 0.92% | 5.82倍 | 1.04倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 築地魚 | 331,500円 | +2.2% | +360.5% | 1.06% | 29.82倍 | 1.18倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
市場注目の銘柄
チャート関連のコラム
