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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,176 | 1,177 | 1,170 | 1,174 | -1 | -0.1% | 2,500 |
| 2025/01/17 | 1,174 | 1,180 | 1,174 | 1,175 | +1 | +0.1% | 3,800 |
| 2025/01/16 | 1,170 | 1,174 | 1,170 | 1,174 | +5 | +0.4% | 2,000 |
| 2025/01/15 | 1,180 | 1,183 | 1,169 | 1,169 | -11 | -0.9% | 6,300 |
| 2025/01/14 | 1,166 | 1,181 | 1,166 | 1,180 | +4 | +0.3% | 3,400 |
| 2025/01/10 | 1,170 | 1,183 | 1,170 | 1,176 | -7 | -0.6% | 2,400 |
| 2025/01/09 | 1,182 | 1,186 | 1,178 | 1,183 | -1 | -0.1% | 4,100 |
| 2025/01/08 | 1,180 | 1,188 | 1,177 | 1,184 | +4 | +0.3% | 1,400 |
| 2025/01/07 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 100 |
| 2025/01/06 | 1,163 | 1,188 | 1,163 | 1,175 | +13 | +1.1% | 2,600 |
| 2024/12/30 | 1,157 | 1,174 | 1,151 | 1,162 | +5 | +0.4% | 6,100 |
| 2024/12/27 | 1,162 | 1,162 | 1,155 | 1,157 | +5 | +0.4% | 2,500 |
| 2024/12/26 | 1,161 | 1,162 | 1,152 | 1,152 | +1 | +0.1% | 1,000 |
| 2024/12/25 | 1,161 | 1,162 | 1,151 | 1,151 | -10 | -0.9% | 8,600 |
| 2024/12/24 | 1,164 | 1,171 | 1,157 | 1,161 | -2 | -0.2% | 2,400 |
| 2024/12/23 | 1,174 | 1,174 | 1,160 | 1,163 | -16 | -1.4% | 900 |
| 2024/12/20 | 1,163 | 1,197 | 1,161 | 1,179 | +19 | +1.6% | 3,700 |
| 2024/12/19 | 1,159 | 1,162 | 1,158 | 1,160 | - | - | 2,200 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,159 | 1,160 | 1,159 | 1,159 | -2 | -0.2% | 1,200 |
| 2024/12/16 | 1,155 | 1,163 | 1,155 | 1,161 | -6 | -0.5% | 3,200 |
| 2024/12/13 | 1,177 | 1,177 | 1,158 | 1,167 | -10 | -0.8% | 900 |
| 2024/12/12 | 1,177 | 1,177 | 1,177 | 1,177 | +20 | +1.7% | 100 |
| 2024/12/11 | 1,174 | 1,175 | 1,157 | 1,157 | -17 | -1.4% | 3,200 |
| 2024/12/10 | 1,180 | 1,180 | 1,174 | 1,174 | -7 | -0.6% | 17,800 |
| 2024/12/09 | 1,175 | 1,182 | 1,175 | 1,181 | +10 | +0.9% | 1,800 |
| 2024/12/06 | 1,171 | 1,180 | 1,160 | 1,171 | -1 | -0.1% | 2,800 |
| 2024/12/05 | 1,187 | 1,187 | 1,172 | 1,172 | -1 | -0.1% | 1,200 |
| 2024/12/04 | 1,177 | 1,186 | 1,173 | 1,173 | -3 | -0.3% | 2,400 |
| 2024/12/03 | 1,160 | 1,176 | 1,160 | 1,176 | +22 | +1.9% | 2,700 |
| 2024/12/02 | 1,155 | 1,155 | 1,154 | 1,154 | -1 | -0.1% | 1,600 |
| 2024/11/29 | 1,157 | 1,158 | 1,152 | 1,155 | ±0 | ±0% | 1,300 |
| 2024/11/28 | 1,154 | 1,160 | 1,150 | 1,155 | +1 | +0.1% | 4,000 |
| 2024/11/27 | 1,154 | 1,154 | 1,152 | 1,154 | +10 | +0.9% | 800 |
| 2024/11/26 | 1,139 | 1,144 | 1,139 | 1,144 | +5 | +0.4% | 600 |
| 2024/11/25 | 1,142 | 1,142 | 1,139 | 1,139 | -3 | -0.3% | 2,400 |
| 2024/11/22 | 1,130 | 1,142 | 1,130 | 1,142 | -5 | -0.4% | 700 |
| 2024/11/21 | 1,137 | 1,152 | 1,129 | 1,147 | +10 | +0.9% | 3,700 |
| 2024/11/20 | 1,138 | 1,138 | 1,129 | 1,137 | +8 | +0.7% | 1,700 |
| 2024/11/19 | 1,136 | 1,136 | 1,129 | 1,129 | ±0 | ±0% | 400 |
| 2024/11/18 | 1,127 | 1,129 | 1,127 | 1,129 | +4 | +0.4% | 500 |
| 2024/11/15 | 1,125 | 1,125 | 1,125 | 1,125 | -5 | -0.4% | 200 |
| 2024/11/14 | 1,133 | 1,133 | 1,130 | 1,130 | -5 | -0.4% | 700 |
| 2024/11/13 | 1,135 | 1,135 | 1,135 | 1,135 | +15 | +1.3% | 1,000 |
| 2024/11/12 | 1,131 | 1,131 | 1,107 | 1,120 | -11 | -1% | 2,800 |
| 2024/11/11 | 1,138 | 1,138 | 1,130 | 1,131 | -7 | -0.6% | 2,800 |
| 2024/11/08 | 1,153 | 1,154 | 1,110 | 1,138 | -22 | -1.9% | 8,100 |
| 2024/11/07 | 1,168 | 1,170 | 1,157 | 1,160 | -9 | -0.8% | 6,100 |
| 2024/11/06 | 1,181 | 1,181 | 1,169 | 1,169 | -4 | -0.3% | 900 |
51～
100
件表示中 / 3673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 | 116,000円 | +2.6% | - | 3.45% | 22.63倍 | 0.27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 |
| ゼット | 39,300円 | +3.9% | +17.5% | 4.58% | 2.75倍 | 0.55倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 北 恵 | 77,500円 | +0.4% | +0.4% | 3.61% | 9.99倍 | 0.52倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| クロスプラス | 99,500円 | +3.2% | +9.8% | 4.62% | 6.13倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 久 世 | 164,400円 | +11.9% | +5.7% | 2.55% | 4.61倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
