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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,225 | 1,225 | 1,225 | 1,225 | +3 | +0.2% | 100 |
| 2022/06/14 | 1,225 | 1,225 | 1,222 | 1,222 | -16 | -1.3% | 300 |
| 2022/06/13 | 1,222 | 1,282 | 1,220 | 1,238 | +10 | +0.8% | 5,700 |
| 2022/06/10 | 1,228 | 1,228 | 1,222 | 1,228 | +1 | +0.1% | 4,100 |
| 2022/06/09 | 1,227 | 1,227 | 1,227 | 1,227 | ±0 | ±0% | 200 |
| 2022/06/08 | 1,227 | 1,234 | 1,226 | 1,227 | -3 | -0.2% | 2,600 |
| 2022/06/07 | 1,229 | 1,234 | 1,226 | 1,230 | +1 | +0.1% | 2,400 |
| 2022/06/06 | 1,229 | 1,229 | 1,229 | 1,229 | - | - | 1,700 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 200 |
| 2022/06/01 | 1,249 | 1,250 | 1,249 | 1,249 | - | - | 700 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,245 | 1,245 | 1,245 | 1,245 | +16 | +1.3% | 100 |
| 2022/05/27 | 1,229 | 1,230 | 1,220 | 1,229 | ±0 | ±0% | 3,100 |
| 2022/05/26 | 1,238 | 1,245 | 1,229 | 1,229 | +5 | +0.4% | 500 |
| 2022/05/25 | 1,223 | 1,224 | 1,213 | 1,224 | +1 | +0.1% | 3,300 |
| 2022/05/24 | 1,222 | 1,223 | 1,214 | 1,223 | -4 | -0.3% | 1,900 |
| 2022/05/23 | 1,214 | 1,227 | 1,214 | 1,227 | +14 | +1.2% | 1,500 |
| 2022/05/20 | 1,223 | 1,223 | 1,213 | 1,213 | -26 | -2.1% | 1,200 |
| 2022/05/19 | 1,239 | 1,239 | 1,239 | 1,239 | -5 | -0.4% | 1,300 |
| 2022/05/18 | 1,245 | 1,245 | 1,244 | 1,244 | -9 | -0.7% | 800 |
| 2022/05/17 | 1,253 | 1,253 | 1,242 | 1,253 | -19 | -1.5% | 900 |
| 2022/05/16 | 1,292 | 1,292 | 1,272 | 1,272 | -20 | -1.5% | 200 |
| 2022/05/13 | 1,343 | 1,343 | 1,284 | 1,292 | -37 | -2.8% | 3,200 |
| 2022/05/12 | 1,305 | 1,330 | 1,304 | 1,329 | - | - | 1,600 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,310 | 1,311 | 1,292 | 1,292 | -41 | -3.1% | 1,600 |
| 2022/05/09 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 100 |
| 2022/05/06 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 100 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,343 | 1,343 | 1,316 | 1,341 | -2 | -0.1% | 1,100 |
| 2022/04/26 | 1,343 | 1,345 | 1,343 | 1,343 | +14 | +1.1% | 1,100 |
| 2022/04/25 | 1,313 | 1,329 | 1,313 | 1,329 | - | - | 500 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,338 | 1,338 | 1,313 | 1,313 | - | - | 800 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,312 | 1,337 | 1,312 | 1,337 | - | - | 900 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,331 | 1,331 | 1,331 | 1,331 | +5 | +0.4% | 100 |
| 2022/04/11 | 1,356 | 1,356 | 1,317 | 1,326 | -30 | -2.2% | 3,000 |
| 2022/04/08 | 1,358 | 1,358 | 1,356 | 1,356 | - | - | 300 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,355 | 1,364 | 1,350 | 1,364 | +7 | +0.5% | 400 |
| 2022/04/05 | 1,360 | 1,364 | 1,341 | 1,357 | -6 | -0.4% | 1,700 |
| 2022/04/04 | 1,363 | 1,363 | 1,363 | 1,363 | - | - | 100 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
