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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,123 | 1,159 | 1,123 | 1,159 | +24 | +2.1% | 1,400 |
| 2024/09/06 | 1,136 | 1,137 | 1,133 | 1,135 | -5 | -0.4% | 900 |
| 2024/09/05 | 1,130 | 1,170 | 1,130 | 1,140 | -1 | -0.1% | 1,900 |
| 2024/09/04 | 1,152 | 1,152 | 1,141 | 1,141 | -15 | -1.3% | 1,800 |
| 2024/09/03 | 1,156 | 1,156 | 1,156 | 1,156 | ±0 | ±0% | 200 |
| 2024/09/02 | 1,156 | 1,170 | 1,156 | 1,156 | -5 | -0.4% | 1,000 |
| 2024/08/30 | 1,148 | 1,170 | 1,148 | 1,161 | +13 | +1.1% | 7,000 |
| 2024/08/29 | 1,140 | 1,148 | 1,140 | 1,148 | -5 | -0.4% | 900 |
| 2024/08/28 | 1,139 | 1,153 | 1,134 | 1,153 | +14 | +1.2% | 3,300 |
| 2024/08/27 | 1,134 | 1,142 | 1,134 | 1,139 | +4 | +0.4% | 1,700 |
| 2024/08/26 | 1,144 | 1,144 | 1,132 | 1,135 | -11 | -1% | 1,500 |
| 2024/08/23 | 1,140 | 1,146 | 1,135 | 1,146 | +6 | +0.5% | 3,600 |
| 2024/08/22 | 1,137 | 1,145 | 1,132 | 1,140 | +3 | +0.3% | 2,800 |
| 2024/08/21 | 1,135 | 1,146 | 1,135 | 1,137 | -4 | -0.4% | 600 |
| 2024/08/20 | 1,132 | 1,146 | 1,132 | 1,141 | +10 | +0.9% | 2,100 |
| 2024/08/19 | 1,162 | 1,162 | 1,130 | 1,131 | -24 | -2.1% | 2,400 |
| 2024/08/16 | 1,161 | 1,161 | 1,155 | 1,155 | -2 | -0.2% | 2,400 |
| 2024/08/15 | 1,150 | 1,158 | 1,150 | 1,157 | -4 | -0.3% | 1,600 |
| 2024/08/14 | 1,160 | 1,161 | 1,160 | 1,161 | +1 | +0.1% | 3,700 |
| 2024/08/13 | 1,160 | 1,160 | 1,141 | 1,160 | +28 | +2.5% | 2,300 |
| 2024/08/09 | 1,156 | 1,156 | 1,132 | 1,132 | +11 | +1% | 200 |
| 2024/08/08 | 1,120 | 1,121 | 1,120 | 1,121 | +20 | +1.8% | 700 |
| 2024/08/07 | 1,092 | 1,147 | 1,092 | 1,101 | +19 | +1.8% | 800 |
| 2024/08/06 | 1,080 | 1,100 | 1,080 | 1,082 | +2 | +0.2% | 600 |
| 2024/08/05 | 1,150 | 1,150 | 1,080 | 1,080 | -130 | -10.7% | 8,800 |
| 2024/08/02 | 1,234 | 1,234 | 1,210 | 1,210 | -34 | -2.7% | 2,100 |
| 2024/08/01 | 1,245 | 1,245 | 1,244 | 1,244 | -27 | -2.1% | 300 |
| 2024/07/31 | 1,245 | 1,271 | 1,245 | 1,271 | +27 | +2.2% | 800 |
| 2024/07/30 | 1,264 | 1,265 | 1,244 | 1,244 | -20 | -1.6% | 1,900 |
| 2024/07/29 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 400 |
| 2024/07/26 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 200 |
| 2024/07/25 | 1,281 | 1,281 | 1,264 | 1,264 | -12 | -0.9% | 6,400 |
| 2024/07/24 | 1,283 | 1,283 | 1,275 | 1,276 | -13 | -1% | 400 |
| 2024/07/23 | 1,278 | 1,298 | 1,273 | 1,289 | +3 | +0.2% | 2,200 |
| 2024/07/22 | 1,280 | 1,286 | 1,278 | 1,286 | +6 | +0.5% | 1,400 |
| 2024/07/19 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,281 | 1,281 | 1,280 | 1,280 | -3 | -0.2% | 200 |
| 2024/07/17 | 1,283 | 1,283 | 1,283 | 1,283 | -5 | -0.4% | 300 |
| 2024/07/16 | 1,289 | 1,289 | 1,288 | 1,288 | -1 | -0.1% | 400 |
| 2024/07/12 | 1,289 | 1,289 | 1,285 | 1,289 | -3 | -0.2% | 600 |
| 2024/07/11 | 1,291 | 1,301 | 1,291 | 1,292 | -4 | -0.3% | 2,000 |
| 2024/07/10 | 1,295 | 1,297 | 1,290 | 1,296 | -7 | -0.5% | 17,300 |
| 2024/07/09 | 1,307 | 1,309 | 1,302 | 1,303 | -1 | -0.1% | 3,300 |
| 2024/07/08 | 1,304 | 1,304 | 1,304 | 1,304 | -1 | -0.1% | 300 |
| 2024/07/05 | 1,301 | 1,315 | 1,298 | 1,305 | ±0 | ±0% | 3,800 |
| 2024/07/04 | 1,295 | 1,308 | 1,295 | 1,305 | +15 | +1.2% | 2,200 |
| 2024/07/03 | 1,284 | 1,290 | 1,284 | 1,290 | +3 | +0.2% | 700 |
| 2024/07/02 | 1,293 | 1,295 | 1,287 | 1,287 | -8 | -0.6% | 4,000 |
| 2024/07/01 | 1,282 | 1,310 | 1,282 | 1,295 | +8 | +0.6% | 4,900 |
| 2024/06/28 | 1,278 | 1,298 | 1,278 | 1,287 | +9 | +0.7% | 1,100 |
51～
100
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
