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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,340 | 1,363 | 1,340 | 1,363 | - | - | 400 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 1,340 | 1,364 | 1,340 | 1,364 | +9 | +0.7% | 900 |
| 2022/03/28 | 1,369 | 1,370 | 1,355 | 1,355 | ±0 | ±0% | 2,900 |
| 2022/03/25 | 1,350 | 1,358 | 1,350 | 1,355 | +5 | +0.4% | 1,200 |
| 2022/03/24 | 1,339 | 1,350 | 1,339 | 1,350 | +19 | +1.4% | 300 |
| 2022/03/23 | 1,330 | 1,331 | 1,329 | 1,331 | +2 | +0.2% | 2,100 |
| 2022/03/22 | 1,330 | 1,330 | 1,329 | 1,329 | -2 | -0.2% | 2,400 |
| 2022/03/18 | 1,335 | 1,339 | 1,331 | 1,331 | - | - | 2,500 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 1,370 | 1,370 | 1,365 | 1,365 | +7 | +0.5% | 2,200 |
| 2022/03/10 | 1,331 | 1,358 | 1,330 | 1,358 | +28 | +2.1% | 1,600 |
| 2022/03/09 | 1,316 | 1,330 | 1,316 | 1,330 | - | - | 2,700 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,353 | 1,360 | 1,300 | 1,343 | -17 | -1.3% | 4,000 |
| 2022/03/04 | 1,370 | 1,373 | 1,347 | 1,360 | - | - | 2,500 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 1,358 | 1,358 | 1,354 | 1,355 | - | - | 500 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 1,377 | 1,377 | 1,374 | 1,374 | ±0 | ±0% | 1,700 |
| 2022/02/25 | 1,353 | 1,376 | 1,353 | 1,374 | +23 | +1.7% | 1,700 |
| 2022/02/24 | 1,355 | 1,355 | 1,351 | 1,351 | - | - | 800 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,368 | 1,373 | 1,355 | 1,360 | -8 | -0.6% | 2,000 |
| 2022/02/18 | 1,368 | 1,368 | 1,368 | 1,368 | - | - | 300 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,368 | 1,368 | 1,368 | 1,368 | - | - | 400 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 1,377 | 1,377 | 1,359 | 1,368 | +5 | +0.4% | 2,200 |
| 2022/02/10 | 1,359 | 1,364 | 1,359 | 1,363 | +4 | +0.3% | 1,600 |
| 2022/02/09 | 1,360 | 1,364 | 1,359 | 1,359 | -1 | -0.1% | 700 |
| 2022/02/08 | 1,360 | 1,364 | 1,360 | 1,360 | -1 | -0.1% | 300 |
| 2022/02/07 | 1,357 | 1,361 | 1,357 | 1,361 | +1 | +0.1% | 500 |
| 2022/02/04 | 1,360 | 1,360 | 1,360 | 1,360 | -4 | -0.3% | 100 |
| 2022/02/03 | 1,360 | 1,365 | 1,360 | 1,364 | ±0 | ±0% | 2,100 |
| 2022/02/02 | 1,352 | 1,364 | 1,352 | 1,364 | +12 | +0.9% | 800 |
| 2022/02/01 | 1,352 | 1,352 | 1,352 | 1,352 | -8 | -0.6% | 200 |
| 2022/01/31 | 1,376 | 1,385 | 1,333 | 1,360 | +10 | +0.7% | 1,600 |
| 2022/01/28 | 1,340 | 1,350 | 1,340 | 1,350 | +6 | +0.4% | 900 |
| 2022/01/27 | 1,348 | 1,360 | 1,344 | 1,344 | -7 | -0.5% | 1,600 |
| 2022/01/26 | 1,344 | 1,360 | 1,339 | 1,351 | -12 | -0.9% | 1,600 |
| 2022/01/25 | 1,372 | 1,372 | 1,363 | 1,363 | -9 | -0.7% | 2,100 |
| 2022/01/24 | 1,375 | 1,385 | 1,370 | 1,372 | +9 | +0.7% | 800 |
| 2022/01/21 | 1,360 | 1,363 | 1,349 | 1,363 | +3 | +0.2% | 900 |
| 2022/01/20 | 1,360 | 1,364 | 1,349 | 1,360 | ±0 | ±0% | 800 |
| 2022/01/19 | 1,360 | 1,370 | 1,349 | 1,360 | ±0 | ±0% | 7,200 |
| 2022/01/18 | 1,359 | 1,360 | 1,359 | 1,360 | +1 | +0.1% | 500 |
651～
700
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
