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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,343 | 1,351 | 1,343 | 1,351 | +1 | +0.1% | 500 |
| 2021/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | -7 | -0.5% | 100 |
| 2021/10/28 | 1,370 | 1,370 | 1,357 | 1,357 | -3 | -0.2% | 400 |
| 2021/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | -7 | -0.5% | 100 |
| 2021/10/26 | 1,365 | 1,367 | 1,365 | 1,367 | -5 | -0.4% | 200 |
| 2021/10/25 | 1,381 | 1,387 | 1,372 | 1,372 | -9 | -0.7% | 2,300 |
| 2021/10/22 | 1,387 | 1,400 | 1,376 | 1,381 | +24 | +1.8% | 3,400 |
| 2021/10/21 | 1,385 | 1,385 | 1,357 | 1,357 | -21 | -1.5% | 200 |
| 2021/10/20 | 1,352 | 1,378 | 1,349 | 1,378 | - | - | 1,300 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 1,355 | 1,355 | 1,355 | 1,355 | -14 | -1% | 200 |
| 2021/10/14 | 1,351 | 1,369 | 1,351 | 1,369 | +18 | +1.3% | 600 |
| 2021/10/13 | 1,372 | 1,372 | 1,351 | 1,351 | -21 | -1.5% | 300 |
| 2021/10/12 | 1,428 | 1,429 | 1,356 | 1,372 | -41 | -2.9% | 5,600 |
| 2021/10/11 | 1,355 | 1,413 | 1,355 | 1,413 | +58 | +4.3% | 2,900 |
| 2021/10/08 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 200 |
| 2021/10/07 | 1,350 | 1,350 | 1,350 | 1,350 | +9 | +0.7% | 300 |
| 2021/10/06 | 1,341 | 1,341 | 1,341 | 1,341 | -9 | -0.7% | 300 |
| 2021/10/05 | 1,348 | 1,350 | 1,345 | 1,350 | +2 | +0.1% | 2,000 |
| 2021/10/04 | 1,348 | 1,348 | 1,348 | 1,348 | -2 | -0.1% | 400 |
| 2021/10/01 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 1,300 |
| 2021/09/30 | 1,365 | 1,370 | 1,360 | 1,360 | -5 | -0.4% | 400 |
| 2021/09/29 | 1,356 | 1,365 | 1,356 | 1,365 | +9 | +0.7% | 900 |
| 2021/09/28 | 1,365 | 1,369 | 1,356 | 1,356 | ±0 | ±0% | 1,800 |
| 2021/09/27 | 1,368 | 1,368 | 1,351 | 1,356 | +11 | +0.8% | 700 |
| 2021/09/24 | 1,344 | 1,350 | 1,342 | 1,345 | +3 | +0.2% | 2,600 |
| 2021/09/22 | 1,342 | 1,342 | 1,341 | 1,342 | -8 | -0.6% | 600 |
| 2021/09/21 | 1,350 | 1,350 | 1,350 | 1,350 | -1 | -0.1% | 200 |
| 2021/09/17 | 1,352 | 1,352 | 1,350 | 1,351 | - | - | 2,100 |
| 2021/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/15 | 1,359 | 1,359 | 1,351 | 1,352 | -13 | -1% | 1,100 |
| 2021/09/14 | 1,351 | 1,365 | 1,351 | 1,365 | +14 | +1% | 1,500 |
| 2021/09/13 | 1,350 | 1,352 | 1,350 | 1,351 | +1 | +0.1% | 400 |
| 2021/09/10 | 1,350 | 1,351 | 1,349 | 1,350 | ±0 | ±0% | 5,000 |
| 2021/09/09 | 1,346 | 1,350 | 1,346 | 1,350 | ±0 | ±0% | 4,100 |
| 2021/09/08 | 1,348 | 1,362 | 1,348 | 1,350 | -1 | -0.1% | 1,000 |
| 2021/09/07 | 1,351 | 1,351 | 1,351 | 1,351 | - | - | 200 |
| 2021/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/03 | 1,346 | 1,356 | 1,346 | 1,346 | - | - | 5,500 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 1,346 | 1,346 | 1,346 | 1,346 | -3 | -0.2% | 200 |
| 2021/08/31 | 1,362 | 1,363 | 1,349 | 1,349 | - | - | 4,700 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/27 | 1,349 | 1,362 | 1,348 | 1,362 | +13 | +1% | 900 |
| 2021/08/26 | 1,353 | 1,353 | 1,318 | 1,349 | +10 | +0.7% | 6,400 |
| 2021/08/25 | 1,340 | 1,340 | 1,339 | 1,339 | +1 | +0.1% | 1,300 |
| 2021/08/24 | 1,345 | 1,345 | 1,338 | 1,338 | - | - | 200 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 1,346 | 1,346 | 1,339 | 1,339 | -7 | -0.5% | 1,800 |
751～
800
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
