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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,193 | 1,193 | 1,190 | 1,191 | +1 | +0.1% | 700 |
| 2023/06/07 | 1,191 | 1,191 | 1,188 | 1,190 | -1 | -0.1% | 600 |
| 2023/06/06 | 1,181 | 1,191 | 1,181 | 1,191 | - | - | 900 |
| 2023/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,192 | 1,192 | 1,183 | 1,184 | - | - | 600 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,184 | 1,200 | 1,184 | 1,195 | +11 | +0.9% | 5,700 |
| 2023/05/26 | 1,195 | 1,195 | 1,184 | 1,184 | +1 | +0.1% | 1,300 |
| 2023/05/25 | 1,183 | 1,183 | 1,183 | 1,183 | - | - | 300 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,185 | 1,185 | 1,176 | 1,176 | ±0 | ±0% | 700 |
| 2023/05/22 | 1,165 | 1,176 | 1,165 | 1,176 | - | - | 3,900 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 1,177 | 1,200 | 1,177 | 1,185 | - | - | 5,600 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 1,160 | 1,178 | 1,160 | 1,177 | +7 | +0.6% | 2,700 |
| 2023/05/15 | 1,172 | 1,172 | 1,160 | 1,170 | +10 | +0.9% | 2,500 |
| 2023/05/12 | 1,157 | 1,160 | 1,150 | 1,160 | +16 | +1.4% | 800 |
| 2023/05/11 | 1,153 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 400 |
| 2023/05/10 | 1,186 | 1,187 | 1,127 | 1,153 | -33 | -2.8% | 21,900 |
| 2023/05/09 | 1,190 | 1,190 | 1,186 | 1,186 | +2 | +0.2% | 300 |
| 2023/05/08 | 1,184 | 1,184 | 1,184 | 1,184 | +6 | +0.5% | 300 |
| 2023/05/02 | 1,188 | 1,188 | 1,178 | 1,178 | - | - | 200 |
| 2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/27 | 1,171 | 1,180 | 1,158 | 1,180 | -20 | -1.7% | 1,200 |
| 2023/04/26 | 1,188 | 1,200 | 1,188 | 1,200 | +5 | +0.4% | 200 |
| 2023/04/25 | 1,199 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 2,600 |
| 2023/04/24 | 1,196 | 1,208 | 1,196 | 1,199 | +2 | +0.2% | 1,200 |
| 2023/04/21 | 1,198 | 1,198 | 1,197 | 1,197 | +4 | +0.3% | 200 |
| 2023/04/20 | 1,200 | 1,204 | 1,191 | 1,193 | - | - | 500 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 1,188 | 1,202 | 1,188 | 1,190 | +7 | +0.6% | 400 |
| 2023/04/17 | 1,168 | 1,183 | 1,168 | 1,183 | -8 | -0.7% | 1,800 |
| 2023/04/14 | 1,191 | 1,191 | 1,191 | 1,191 | +3 | +0.3% | 100 |
| 2023/04/13 | 1,190 | 1,190 | 1,188 | 1,188 | - | - | 400 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 1,200 | 1,200 | 1,190 | 1,190 | -16 | -1.3% | 500 |
| 2023/04/10 | 1,195 | 1,206 | 1,195 | 1,206 | +11 | +0.9% | 2,700 |
| 2023/04/07 | 1,195 | 1,195 | 1,195 | 1,195 | +4 | +0.3% | 200 |
| 2023/04/06 | 1,193 | 1,194 | 1,191 | 1,191 | - | - | 800 |
| 2023/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/03 | 1,190 | 1,214 | 1,190 | 1,214 | +19 | +1.6% | 1,400 |
| 2023/03/31 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 200 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 1,210 | 1,215 | 1,210 | 1,215 | +7 | +0.6% | 500 |
451～
500
件表示中 / 3678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 | 110,300円 | +2.6% | - | 3.63% | 21.52倍 | 0.25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 |
| トミタ | 122,500円 | +6.0% | +1.6% | 1.63% | 11.14倍 | 0.54倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| オータケ | 169,200円 | - | - | 2.07% | 8.49倍 | 0.44倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 農総研 | 32,200円 | +1.1% | +8.9% | 0.00% | 93.60倍 | 6.80倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
