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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,198 | 1,198 | 1,189 | 1,196 | +4 | +0.3% | 2,300 |
| 2025/06/06 | 1,199 | 1,199 | 1,186 | 1,192 | -7 | -0.6% | 700 |
| 2025/06/05 | 1,199 | 1,199 | 1,185 | 1,199 | -2 | -0.2% | 600 |
| 2025/06/04 | 1,202 | 1,202 | 1,194 | 1,201 | +8 | +0.7% | 800 |
| 2025/06/03 | 1,185 | 1,193 | 1,183 | 1,193 | +15 | +1.3% | 300 |
| 2025/06/02 | 1,178 | 1,178 | 1,178 | 1,178 | -13 | -1.1% | 100 |
| 2025/05/30 | 1,191 | 1,191 | 1,191 | 1,191 | - | - | 100 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 1,194 | 1,203 | 1,189 | 1,189 | -3 | -0.3% | 1,200 |
| 2025/05/26 | 1,202 | 1,202 | 1,180 | 1,192 | -3 | -0.3% | 5,700 |
| 2025/05/23 | 1,182 | 1,196 | 1,182 | 1,195 | +13 | +1.1% | 1,800 |
| 2025/05/22 | 1,175 | 1,182 | 1,175 | 1,182 | -1 | -0.1% | 500 |
| 2025/05/21 | 1,165 | 1,185 | 1,156 | 1,183 | +18 | +1.5% | 3,200 |
| 2025/05/20 | 1,165 | 1,165 | 1,165 | 1,165 | +17 | +1.5% | 100 |
| 2025/05/19 | 1,146 | 1,148 | 1,146 | 1,148 | +2 | +0.2% | 82,200 |
| 2025/05/16 | 1,142 | 1,159 | 1,138 | 1,146 | +10 | +0.9% | 1,100 |
| 2025/05/15 | 1,135 | 1,136 | 1,135 | 1,136 | -29 | -2.5% | 200 |
| 2025/05/14 | 1,168 | 1,170 | 1,165 | 1,165 | -3 | -0.3% | 1,400 |
| 2025/05/13 | 1,168 | 1,168 | 1,168 | 1,168 | +6 | +0.5% | 2,400 |
| 2025/05/12 | 1,156 | 1,162 | 1,156 | 1,162 | +13 | +1.1% | 700 |
| 2025/05/09 | 1,147 | 1,149 | 1,147 | 1,149 | - | - | 200 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,132 | 1,142 | 1,132 | 1,142 | -6 | -0.5% | 500 |
| 2025/05/02 | 1,147 | 1,148 | 1,147 | 1,148 | - | - | 200 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,150 | 1,150 | 1,146 | 1,150 | +5 | +0.4% | 1,100 |
| 2025/04/28 | 1,175 | 1,175 | 1,129 | 1,145 | -34 | -2.9% | 8,900 |
| 2025/04/25 | 1,145 | 1,179 | 1,145 | 1,179 | +38 | +3.3% | 1,700 |
| 2025/04/24 | 1,140 | 1,197 | 1,094 | 1,141 | +1 | +0.1% | 23,800 |
| 2025/04/23 | 1,138 | 1,140 | 1,134 | 1,140 | +7 | +0.6% | 700 |
| 2025/04/22 | 1,127 | 1,133 | 1,127 | 1,133 | +8 | +0.7% | 600 |
| 2025/04/21 | 1,131 | 1,131 | 1,125 | 1,125 | -6 | -0.5% | 1,300 |
| 2025/04/18 | 1,125 | 1,131 | 1,125 | 1,131 | - | - | 1,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,117 | 1,117 | 1,116 | 1,116 | +1 | +0.1% | 200 |
| 2025/04/15 | 1,115 | 1,115 | 1,115 | 1,115 | +5 | +0.5% | 1,000 |
| 2025/04/14 | 1,133 | 1,133 | 1,110 | 1,110 | +7 | +0.6% | 400 |
| 2025/04/11 | 1,119 | 1,119 | 1,096 | 1,103 | -28 | -2.5% | 3,200 |
| 2025/04/10 | 1,148 | 1,237 | 1,122 | 1,131 | +11 | +1% | 23,800 |
| 2025/04/09 | 1,086 | 1,120 | 1,086 | 1,120 | +30 | +2.8% | 300 |
| 2025/04/08 | 1,120 | 1,120 | 1,088 | 1,090 | +30 | +2.8% | 1,600 |
| 2025/04/07 | 1,100 | 1,100 | 1,060 | 1,060 | -100 | -8.6% | 4,300 |
| 2025/04/04 | 1,171 | 1,171 | 1,160 | 1,160 | -11 | -0.9% | 900 |
| 2025/04/03 | 1,171 | 1,178 | 1,163 | 1,171 | -11 | -0.9% | 500 |
| 2025/04/02 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,182 | 1,194 | 1,172 | 1,172 | -16 | -1.3% | 1,800 |
| 2025/03/28 | 1,188 | 1,188 | 1,188 | 1,188 | -20 | -1.7% | 200 |
| 2025/03/27 | 1,217 | 1,224 | 1,208 | 1,208 | -12 | -1% | 500 |
51～
100
件表示中 / 3766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 | 174,600円 | +3.6% | -11.0% | 2.41% | 6.47倍 | 1.02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 |
| リリカラ | 63,900円 | +8.9% | +934.5% | 5.63% | 17.49倍 | 1.05倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 横丸魚 | 110,200円 | +4.2% | +12.7% | 2.72% | 12.76倍 | 0.41倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| 築地魚 | 357,000円 | +1.7% | +45.5% | 0.98% | 20.84倍 | 1.21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
