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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,356 | 1,360 | 1,356 | 1,359 | - | - | 300 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,350 | 1,355 | 1,350 | 1,355 | ±0 | ±0% | 400 |
| 2022/01/12 | 1,360 | 1,360 | 1,355 | 1,355 | -8 | -0.6% | 1,900 |
| 2022/01/11 | 1,337 | 1,363 | 1,337 | 1,363 | +26 | +1.9% | 2,400 |
| 2022/01/07 | 1,329 | 1,338 | 1,329 | 1,337 | +8 | +0.6% | 900 |
| 2022/01/06 | 1,333 | 1,344 | 1,322 | 1,329 | -39 | -2.9% | 5,100 |
| 2022/01/05 | 1,362 | 1,368 | 1,357 | 1,368 | +15 | +1.1% | 400 |
| 2022/01/04 | 1,374 | 1,377 | 1,353 | 1,353 | -40 | -2.9% | 1,400 |
| 2021/12/30 | 1,390 | 1,400 | 1,385 | 1,393 | ±0 | ±0% | 4,300 |
| 2021/12/29 | 1,388 | 1,393 | 1,388 | 1,393 | +6 | +0.4% | 2,400 |
| 2021/12/28 | 1,377 | 1,387 | 1,377 | 1,387 | +7 | +0.5% | 200 |
| 2021/12/27 | 1,388 | 1,388 | 1,348 | 1,380 | -8 | -0.6% | 2,800 |
| 2021/12/24 | 1,387 | 1,388 | 1,381 | 1,388 | +1 | +0.1% | 4,700 |
| 2021/12/23 | 1,372 | 1,387 | 1,372 | 1,387 | +7 | +0.5% | 6,200 |
| 2021/12/22 | 1,385 | 1,385 | 1,380 | 1,380 | -1 | -0.1% | 200 |
| 2021/12/21 | 1,360 | 1,388 | 1,360 | 1,381 | +18 | +1.3% | 2,200 |
| 2021/12/20 | 1,365 | 1,365 | 1,363 | 1,363 | -14 | -1% | 600 |
| 2021/12/17 | 1,372 | 1,378 | 1,365 | 1,377 | +9 | +0.7% | 1,000 |
| 2021/12/16 | 1,371 | 1,371 | 1,368 | 1,368 | -3 | -0.2% | 1,100 |
| 2021/12/15 | 1,374 | 1,374 | 1,370 | 1,371 | -15 | -1.1% | 500 |
| 2021/12/14 | 1,371 | 1,386 | 1,371 | 1,386 | +15 | +1.1% | 200 |
| 2021/12/13 | 1,384 | 1,388 | 1,371 | 1,371 | -19 | -1.4% | 300 |
| 2021/12/10 | 1,386 | 1,390 | 1,374 | 1,390 | +4 | +0.3% | 14,000 |
| 2021/12/09 | 1,383 | 1,395 | 1,370 | 1,386 | +3 | +0.2% | 4,400 |
| 2021/12/08 | 1,387 | 1,388 | 1,380 | 1,383 | ±0 | ±0% | 600 |
| 2021/12/07 | 1,373 | 1,383 | 1,360 | 1,383 | +19 | +1.4% | 4,000 |
| 2021/12/06 | 1,362 | 1,376 | 1,362 | 1,364 | -6 | -0.4% | 1,200 |
| 2021/12/03 | 1,364 | 1,370 | 1,364 | 1,370 | +2 | +0.1% | 500 |
| 2021/12/02 | 1,348 | 1,388 | 1,340 | 1,368 | +37 | +2.8% | 2,600 |
| 2021/12/01 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 100 |
| 2021/11/30 | 1,324 | 1,346 | 1,322 | 1,331 | +7 | +0.5% | 1,500 |
| 2021/11/29 | 1,339 | 1,339 | 1,324 | 1,324 | -15 | -1.1% | 400 |
| 2021/11/26 | 1,340 | 1,346 | 1,331 | 1,339 | -12 | -0.9% | 1,000 |
| 2021/11/25 | 1,360 | 1,360 | 1,350 | 1,351 | -9 | -0.7% | 2,400 |
| 2021/11/24 | 1,350 | 1,360 | 1,350 | 1,360 | +8 | +0.6% | 800 |
| 2021/11/22 | 1,352 | 1,352 | 1,352 | 1,352 | -19 | -1.4% | 300 |
| 2021/11/19 | 1,357 | 1,371 | 1,357 | 1,371 | +12 | +0.9% | 300 |
| 2021/11/18 | 1,359 | 1,359 | 1,359 | 1,359 | - | - | 100 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 1,370 | 1,375 | 1,363 | 1,375 | -5 | -0.4% | 300 |
| 2021/11/15 | 1,383 | 1,383 | 1,361 | 1,380 | -3 | -0.2% | 300 |
| 2021/11/12 | 1,385 | 1,385 | 1,356 | 1,383 | +28 | +2.1% | 2,700 |
| 2021/11/11 | 1,351 | 1,361 | 1,349 | 1,355 | +6 | +0.4% | 5,500 |
| 2021/11/10 | 1,340 | 1,349 | 1,340 | 1,349 | +9 | +0.7% | 5,200 |
| 2021/11/09 | 1,329 | 1,340 | 1,329 | 1,340 | +5 | +0.4% | 400 |
| 2021/11/08 | 1,330 | 1,348 | 1,329 | 1,335 | -15 | -1.1% | 4,600 |
| 2021/11/05 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2021/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/02 | 1,351 | 1,352 | 1,350 | 1,350 | -1 | -0.1% | 1,200 |
701～
750
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
