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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 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 |
551～
600
件表示中 / 3683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 | 113,100円 | +2.6% | - | 3.54% | 22.06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 |
| クロスプラス | 101,100円 | +3.2% | +9.8% | 4.55% | 6.23倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| オータケ | 179,000円 | - | - | 1.96% | 8.99倍 | 0.47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 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| ダイコー通 | 137,600円 | +10.3% | +11.8% | 3.63% | 11.12倍 | 0.92倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
市場注目の銘柄
チャート関連のコラム
