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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,388 | 1,393 | 1,380 | 1,380 | +3 | +0.2% | 3,300 |
| 2021/03/22 | 1,378 | 1,393 | 1,377 | 1,377 | -8 | -0.6% | 2,700 |
| 2021/03/19 | 1,393 | 1,393 | 1,385 | 1,385 | -1 | -0.1% | 1,000 |
| 2021/03/18 | 1,388 | 1,395 | 1,386 | 1,386 | +1 | +0.1% | 2,200 |
| 2021/03/17 | 1,369 | 1,385 | 1,369 | 1,385 | +17 | +1.2% | 700 |
| 2021/03/16 | 1,382 | 1,382 | 1,366 | 1,368 | -9 | -0.7% | 5,000 |
| 2021/03/15 | 1,395 | 1,395 | 1,377 | 1,377 | ±0 | ±0% | 3,700 |
| 2021/03/12 | 1,395 | 1,395 | 1,375 | 1,377 | -8 | -0.6% | 2,000 |
| 2021/03/11 | 1,377 | 1,390 | 1,365 | 1,385 | +20 | +1.5% | 6,400 |
| 2021/03/10 | 1,365 | 1,365 | 1,351 | 1,365 | +28 | +2.1% | 2,900 |
| 2021/03/09 | 1,333 | 1,363 | 1,333 | 1,337 | -17 | -1.3% | 2,200 |
| 2021/03/08 | 1,354 | 1,365 | 1,330 | 1,354 | +17 | +1.3% | 9,800 |
| 2021/03/05 | 1,310 | 1,337 | 1,303 | 1,337 | +52 | +4% | 12,600 |
| 2021/03/04 | 1,296 | 1,297 | 1,282 | 1,285 | -15 | -1.2% | 1,700 |
| 2021/03/03 | 1,299 | 1,300 | 1,299 | 1,300 | +3 | +0.2% | 1,000 |
| 2021/03/02 | 1,297 | 1,297 | 1,297 | 1,297 | -3 | -0.2% | 200 |
| 2021/03/01 | 1,294 | 1,300 | 1,286 | 1,300 | +33 | +2.6% | 2,700 |
| 2021/02/26 | 1,265 | 1,276 | 1,265 | 1,267 | -25 | -1.9% | 7,300 |
| 2021/02/25 | 1,325 | 1,325 | 1,265 | 1,292 | -3 | -0.2% | 6,800 |
| 2021/02/24 | 1,307 | 1,319 | 1,281 | 1,295 | -2 | -0.2% | 2,800 |
| 2021/02/22 | 1,281 | 1,308 | 1,281 | 1,297 | +10 | +0.8% | 1,700 |
| 2021/02/19 | 1,274 | 1,303 | 1,274 | 1,287 | -2 | -0.2% | 2,800 |
| 2021/02/18 | 1,280 | 1,295 | 1,275 | 1,289 | +1 | +0.1% | 2,500 |
| 2021/02/17 | 1,284 | 1,295 | 1,260 | 1,288 | -8 | -0.6% | 7,000 |
| 2021/02/16 | 1,295 | 1,299 | 1,285 | 1,296 | +11 | +0.9% | 2,000 |
| 2021/02/15 | 1,300 | 1,300 | 1,285 | 1,285 | -7 | -0.5% | 2,100 |
| 2021/02/12 | 1,324 | 1,324 | 1,279 | 1,292 | -18 | -1.4% | 6,700 |
| 2021/02/10 | 1,314 | 1,314 | 1,302 | 1,310 | +20 | +1.6% | 1,100 |
| 2021/02/09 | 1,286 | 1,290 | 1,275 | 1,290 | -2 | -0.2% | 7,300 |
| 2021/02/08 | 1,315 | 1,315 | 1,285 | 1,292 | -23 | -1.7% | 11,500 |
| 2021/02/05 | 1,332 | 1,339 | 1,280 | 1,315 | -84 | -6% | 48,500 |
| 2021/02/04 | 1,389 | 1,429 | 1,367 | 1,399 | +35 | +2.6% | 16,000 |
| 2021/02/03 | 1,346 | 1,370 | 1,346 | 1,364 | -2 | -0.1% | 4,300 |
| 2021/02/02 | 1,363 | 1,380 | 1,341 | 1,366 | +3 | +0.2% | 2,900 |
| 2021/02/01 | 1,349 | 1,363 | 1,337 | 1,363 | +44 | +3.3% | 1,600 |
| 2021/01/29 | 1,376 | 1,397 | 1,317 | 1,319 | -47 | -3.4% | 7,200 |
| 2021/01/28 | 1,357 | 1,376 | 1,344 | 1,366 | +9 | +0.7% | 9,000 |
| 2021/01/27 | 1,340 | 1,357 | 1,325 | 1,357 | +47 | +3.6% | 4,800 |
| 2021/01/26 | 1,310 | 1,320 | 1,299 | 1,310 | +20 | +1.6% | 5,800 |
| 2021/01/25 | 1,280 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 3,200 |
| 2021/01/22 | 1,300 | 1,300 | 1,270 | 1,280 | +26 | +2.1% | 1,600 |
| 2021/01/21 | 1,280 | 1,289 | 1,241 | 1,254 | -27 | -2.1% | 9,600 |
| 2021/01/20 | 1,282 | 1,295 | 1,263 | 1,281 | +29 | +2.3% | 1,700 |
| 2021/01/19 | 1,299 | 1,321 | 1,224 | 1,252 | -30 | -2.3% | 12,400 |
| 2021/01/18 | 1,245 | 1,283 | 1,245 | 1,282 | +37 | +3% | 4,900 |
| 2021/01/15 | 1,219 | 1,245 | 1,219 | 1,245 | +26 | +2.1% | 1,200 |
| 2021/01/14 | 1,220 | 1,232 | 1,215 | 1,219 | -13 | -1.1% | 8,000 |
| 2021/01/13 | 1,225 | 1,242 | 1,225 | 1,232 | +3 | +0.2% | 1,100 |
| 2021/01/12 | 1,234 | 1,252 | 1,228 | 1,229 | -5 | -0.4% | 9,300 |
| 2021/01/08 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 2,800 |
901～
950
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
