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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,149 | 1,149 | 1,149 | 1,149 | -2 | -0.2% | 100 |
| 2022/10/12 | 1,173 | 1,173 | 1,151 | 1,151 | -16 | -1.4% | 1,200 |
| 2022/10/11 | 1,166 | 1,167 | 1,166 | 1,167 | - | - | 2,500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,166 | 1,166 | 1,166 | 1,166 | +14 | +1.2% | 100 |
| 2022/10/05 | 1,163 | 1,165 | 1,152 | 1,152 | -13 | -1.1% | 2,300 |
| 2022/10/04 | 1,161 | 1,165 | 1,161 | 1,165 | +5 | +0.4% | 700 |
| 2022/10/03 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2022/09/30 | 1,161 | 1,163 | 1,160 | 1,160 | +2 | +0.2% | 2,200 |
| 2022/09/29 | 1,157 | 1,158 | 1,157 | 1,158 | -15 | -1.3% | 200 |
| 2022/09/28 | 1,173 | 1,173 | 1,158 | 1,173 | +3 | +0.3% | 500 |
| 2022/09/27 | 1,170 | 1,170 | 1,170 | 1,170 | +2 | +0.2% | 600 |
| 2022/09/26 | 1,176 | 1,176 | 1,168 | 1,168 | -8 | -0.7% | 1,400 |
| 2022/09/22 | 1,176 | 1,176 | 1,166 | 1,176 | -2 | -0.2% | 2,300 |
| 2022/09/21 | 1,157 | 1,178 | 1,157 | 1,178 | -1 | -0.1% | 1,500 |
| 2022/09/20 | 1,201 | 1,202 | 1,158 | 1,179 | -22 | -1.8% | 4,800 |
| 2022/09/16 | 1,202 | 1,210 | 1,201 | 1,201 | -5 | -0.4% | 700 |
| 2022/09/15 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 200 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,207 | 1,215 | 1,207 | 1,215 | ±0 | ±0% | 300 |
| 2022/09/12 | 1,217 | 1,219 | 1,215 | 1,215 | -2 | -0.2% | 4,700 |
| 2022/09/09 | 1,218 | 1,218 | 1,216 | 1,217 | +1 | +0.1% | 500 |
| 2022/09/08 | 1,219 | 1,219 | 1,215 | 1,216 | -3 | -0.2% | 2,500 |
| 2022/09/07 | 1,219 | 1,219 | 1,219 | 1,219 | - | - | 200 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,219 | 1,219 | 1,219 | 1,219 | +1 | +0.1% | 300 |
| 2022/09/01 | 1,215 | 1,218 | 1,211 | 1,218 | +1 | +0.1% | 600 |
| 2022/08/31 | 1,216 | 1,220 | 1,216 | 1,217 | - | - | 700 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
701～
750
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
