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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,158 | 1,178 | 1,158 | 1,178 | +20 | +1.7% | 2,500 |
| 2022/11/09 | 1,140 | 1,158 | 1,140 | 1,158 | +21 | +1.8% | 500 |
| 2022/11/08 | 1,132 | 1,137 | 1,132 | 1,137 | +6 | +0.5% | 300 |
| 2022/11/07 | 1,127 | 1,131 | 1,127 | 1,131 | +3 | +0.3% | 400 |
| 2022/11/04 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 100 |
| 2022/11/02 | 1,130 | 1,130 | 1,128 | 1,128 | -2 | -0.2% | 400 |
| 2022/11/01 | 1,136 | 1,136 | 1,130 | 1,130 | -9 | -0.8% | 1,700 |
| 2022/10/31 | 1,174 | 1,206 | 1,135 | 1,139 | -16 | -1.4% | 5,300 |
| 2022/10/28 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,163 | 1,163 | 1,150 | 1,150 | -10 | -0.9% | 2,300 |
| 2022/10/24 | 1,160 | 1,160 | 1,160 | 1,160 | +15 | +1.3% | 400 |
| 2022/10/21 | 1,145 | 1,145 | 1,143 | 1,145 | ±0 | ±0% | 400 |
| 2022/10/20 | 1,145 | 1,145 | 1,145 | 1,145 | -1 | -0.1% | 400 |
| 2022/10/19 | 1,146 | 1,146 | 1,146 | 1,146 | ±0 | ±0% | 500 |
| 2022/10/18 | 1,150 | 1,151 | 1,146 | 1,146 | -4 | -0.3% | 1,200 |
| 2022/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | -21 | -1.8% | 300 |
| 2022/10/14 | 1,149 | 1,171 | 1,149 | 1,171 | +22 | +1.9% | 500 |
| 2022/10/13 | 1,149 | 1,149 | 1,149 | 1,149 | -2 | -0.2% | 100 |
| 2022/10/12 | 1,173 | 1,173 | 1,151 | 1,151 | -16 | -1.4% | 1,200 |
| 2022/10/11 | 1,166 | 1,167 | 1,166 | 1,167 | - | - | 2,500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,166 | 1,166 | 1,166 | 1,166 | +14 | +1.2% | 100 |
| 2022/10/05 | 1,163 | 1,165 | 1,152 | 1,152 | -13 | -1.1% | 2,300 |
| 2022/10/04 | 1,161 | 1,165 | 1,161 | 1,165 | +5 | +0.4% | 700 |
| 2022/10/03 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2022/09/30 | 1,161 | 1,163 | 1,160 | 1,160 | +2 | +0.2% | 2,200 |
| 2022/09/29 | 1,157 | 1,158 | 1,157 | 1,158 | -15 | -1.3% | 200 |
| 2022/09/28 | 1,173 | 1,173 | 1,158 | 1,173 | +3 | +0.3% | 500 |
| 2022/09/27 | 1,170 | 1,170 | 1,170 | 1,170 | +2 | +0.2% | 600 |
| 2022/09/26 | 1,176 | 1,176 | 1,168 | 1,168 | -8 | -0.7% | 1,400 |
| 2022/09/22 | 1,176 | 1,176 | 1,166 | 1,176 | -2 | -0.2% | 2,300 |
| 2022/09/21 | 1,157 | 1,178 | 1,157 | 1,178 | -1 | -0.1% | 1,500 |
| 2022/09/20 | 1,201 | 1,202 | 1,158 | 1,179 | -22 | -1.8% | 4,800 |
| 2022/09/16 | 1,202 | 1,210 | 1,201 | 1,201 | -5 | -0.4% | 700 |
| 2022/09/15 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 200 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,207 | 1,215 | 1,207 | 1,215 | ±0 | ±0% | 300 |
| 2022/09/12 | 1,217 | 1,219 | 1,215 | 1,215 | -2 | -0.2% | 4,700 |
| 2022/09/09 | 1,218 | 1,218 | 1,216 | 1,217 | +1 | +0.1% | 500 |
| 2022/09/08 | 1,219 | 1,219 | 1,215 | 1,216 | -3 | -0.2% | 2,500 |
| 2022/09/07 | 1,219 | 1,219 | 1,219 | 1,219 | - | - | 200 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,219 | 1,219 | 1,219 | 1,219 | +1 | +0.1% | 300 |
| 2022/09/01 | 1,215 | 1,218 | 1,211 | 1,218 | +1 | +0.1% | 600 |
| 2022/08/31 | 1,216 | 1,220 | 1,216 | 1,217 | - | - | 700 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
501～
550
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
