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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 121,500円 | +1.6% | +136.1% | 3.29% | 15.91倍 | 0.29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 |
| 久 世 | 175,800円 | +3.6% | -11.0% | 2.39% | 6.51倍 | 1.03倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ヤマシタヘルケア | 318,500円 | +4.9% | -30.5% | 2.20% | 22.85倍 | 0.90倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 築地魚 | 358,000円 | +1.7% | +45.5% | 0.98% | 20.90倍 | 1.22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 |
| ヤシマキザイ | 279,800円 | +3.3% | - | 0.89% | 42.31倍 | 0.86倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
