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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,216 | 1,225 | 1,216 | 1,216 | -8 | -0.7% | 400 |
| 2022/08/25 | 1,224 | 1,224 | 1,224 | 1,224 | ±0 | ±0% | 1,800 |
| 2022/08/24 | 1,218 | 1,224 | 1,218 | 1,224 | +6 | +0.5% | 300 |
| 2022/08/23 | 1,219 | 1,219 | 1,218 | 1,218 | -1 | -0.1% | 700 |
| 2022/08/22 | 1,218 | 1,219 | 1,218 | 1,219 | ±0 | ±0% | 800 |
| 2022/08/19 | 1,219 | 1,219 | 1,219 | 1,219 | -2 | -0.2% | 300 |
| 2022/08/18 | 1,221 | 1,221 | 1,221 | 1,221 | -19 | -1.5% | 500 |
| 2022/08/17 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 200 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | +2 | +0.2% | 300 |
| 2022/08/10 | 1,239 | 1,240 | 1,219 | 1,238 | -1 | -0.1% | 4,300 |
| 2022/08/09 | 1,245 | 1,245 | 1,239 | 1,239 | -19 | -1.5% | 300 |
| 2022/08/08 | 1,239 | 1,258 | 1,239 | 1,258 | - | - | 300 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,226 | 1,240 | 1,226 | 1,240 | -16 | -1.3% | 400 |
| 2022/08/02 | 1,233 | 1,256 | 1,232 | 1,256 | - | - | 3,700 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,250 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 1,200 |
| 2022/07/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 100 |
| 2022/07/27 | 1,250 | 1,250 | 1,250 | 1,250 | -9 | -0.7% | 500 |
| 2022/07/26 | 1,261 | 1,261 | 1,259 | 1,259 | -2 | -0.2% | 600 |
| 2022/07/25 | 1,261 | 1,262 | 1,261 | 1,261 | ±0 | ±0% | 1,900 |
| 2022/07/22 | 1,261 | 1,262 | 1,260 | 1,261 | -3 | -0.2% | 1,400 |
| 2022/07/21 | 1,263 | 1,264 | 1,263 | 1,264 | +1 | +0.1% | 1,300 |
| 2022/07/20 | 1,262 | 1,263 | 1,261 | 1,263 | -7 | -0.6% | 400 |
| 2022/07/19 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 300 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 1,267 | 1,272 | 1,267 | 1,272 | -23 | -1.8% | 600 |
| 2022/07/13 | 1,295 | 1,295 | 1,292 | 1,295 | -13 | -1% | 500 |
| 2022/07/12 | 1,313 | 1,313 | 1,307 | 1,308 | +1 | +0.1% | 8,600 |
| 2022/07/11 | 1,263 | 1,307 | 1,263 | 1,307 | +44 | +3.5% | 8,000 |
| 2022/07/08 | 1,261 | 1,263 | 1,251 | 1,263 | +2 | +0.2% | 6,700 |
| 2022/07/07 | 1,262 | 1,262 | 1,257 | 1,261 | -1 | -0.1% | 700 |
| 2022/07/06 | 1,253 | 1,262 | 1,252 | 1,262 | +2 | +0.2% | 3,200 |
| 2022/07/05 | 1,249 | 1,260 | 1,247 | 1,260 | +17 | +1.4% | 2,600 |
| 2022/07/04 | 1,243 | 1,248 | 1,242 | 1,243 | +1 | +0.1% | 2,000 |
| 2022/07/01 | 1,242 | 1,245 | 1,242 | 1,242 | +1 | +0.1% | 1,200 |
| 2022/06/30 | 1,242 | 1,243 | 1,241 | 1,241 | - | - | 1,400 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,245 | 1,245 | 1,245 | 1,245 | +2 | +0.2% | 500 |
| 2022/06/27 | 1,242 | 1,243 | 1,242 | 1,243 | +1 | +0.1% | 1,200 |
| 2022/06/24 | 1,241 | 1,243 | 1,241 | 1,242 | +1 | +0.1% | 1,600 |
| 2022/06/23 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 100 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,239 | 1,239 | 1,239 | 1,239 | +16 | +1.3% | 200 |
| 2022/06/20 | 1,221 | 1,223 | 1,221 | 1,223 | +2 | +0.2% | 200 |
| 2022/06/17 | 1,222 | 1,234 | 1,220 | 1,221 | - | - | 400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
