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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,198 | 1,198 | 1,176 | 1,176 | - | - | 2,300 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 1,176 | 1,198 | 1,176 | 1,198 | - | - | 3,700 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,215 | 1,215 | 1,172 | 1,172 | -43 | -3.5% | 1,200 |
| 2023/01/13 | 1,200 | 1,215 | 1,200 | 1,215 | +27 | +2.3% | 2,600 |
| 2023/01/12 | 1,179 | 1,188 | 1,179 | 1,188 | - | - | 500 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 200 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 200 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 100 |
| 2022/12/28 | 1,157 | 1,171 | 1,157 | 1,171 | -16 | -1.3% | 400 |
| 2022/12/27 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 1,000 |
| 2022/12/26 | 1,178 | 1,187 | 1,178 | 1,187 | +9 | +0.8% | 4,800 |
| 2022/12/23 | 1,175 | 1,178 | 1,175 | 1,178 | +28 | +2.4% | 1,100 |
| 2022/12/22 | 1,148 | 1,151 | 1,148 | 1,150 | +9 | +0.8% | 1,800 |
| 2022/12/21 | 1,140 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 200 |
| 2022/12/20 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 600 |
| 2022/12/19 | 1,168 | 1,168 | 1,132 | 1,140 | -28 | -2.4% | 5,300 |
| 2022/12/16 | 1,168 | 1,168 | 1,168 | 1,168 | -24 | -2% | 900 |
| 2022/12/15 | 1,192 | 1,192 | 1,192 | 1,192 | -10 | -0.8% | 100 |
| 2022/12/14 | 1,205 | 1,205 | 1,202 | 1,202 | -8 | -0.7% | 600 |
| 2022/12/13 | 1,228 | 1,228 | 1,210 | 1,210 | -5 | -0.4% | 13,200 |
| 2022/12/12 | 1,168 | 1,215 | 1,168 | 1,215 | +47 | +4% | 8,100 |
| 2022/12/09 | 1,168 | 1,168 | 1,154 | 1,168 | ±0 | ±0% | 4,600 |
| 2022/12/08 | 1,169 | 1,172 | 1,160 | 1,168 | ±0 | ±0% | 1,500 |
| 2022/12/07 | 1,170 | 1,174 | 1,168 | 1,168 | -2 | -0.2% | 2,000 |
| 2022/12/06 | 1,152 | 1,182 | 1,152 | 1,170 | +2 | +0.2% | 1,100 |
| 2022/12/05 | 1,168 | 1,168 | 1,168 | 1,168 | ±0 | ±0% | 300 |
| 2022/12/02 | 1,168 | 1,169 | 1,168 | 1,168 | ±0 | ±0% | 1,200 |
| 2022/12/01 | 1,168 | 1,169 | 1,168 | 1,168 | ±0 | ±0% | 1,400 |
| 2022/11/30 | 1,168 | 1,169 | 1,168 | 1,168 | - | - | 800 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 1,198 | 1,198 | 1,185 | 1,185 | -5 | -0.4% | 900 |
| 2022/11/25 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 1,500 |
| 2022/11/24 | 1,163 | 1,185 | 1,163 | 1,185 | +22 | +1.9% | 400 |
| 2022/11/22 | 1,160 | 1,165 | 1,160 | 1,163 | +3 | +0.3% | 500 |
| 2022/11/21 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2022/11/18 | 1,160 | 1,160 | 1,160 | 1,160 | +2 | +0.2% | 700 |
| 2022/11/17 | 1,158 | 1,158 | 1,158 | 1,158 | -2 | -0.2% | 100 |
| 2022/11/16 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 600 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 1,190 | 1,190 | 1,190 | 1,190 | +12 | +1% | 600 |
451～
500
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
