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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/08/19 | 1,346 | 1,350 | 1,344 | 1,346 | -24 | -1.8% | 1,800 |
| 2021/08/18 | 1,370 | 1,370 | 1,370 | 1,370 | -7 | -0.5% | 100 |
| 2021/08/17 | 1,360 | 1,377 | 1,355 | 1,377 | +10 | +0.7% | 400 |
| 2021/08/16 | 1,367 | 1,367 | 1,367 | 1,367 | ±0 | ±0% | 300 |
| 2021/08/13 | 1,336 | 1,367 | 1,335 | 1,367 | +17 | +1.3% | 1,600 |
| 2021/08/12 | 1,340 | 1,350 | 1,340 | 1,350 | +22 | +1.7% | 400 |
| 2021/08/11 | 1,347 | 1,350 | 1,315 | 1,328 | -33 | -2.4% | 3,300 |
| 2021/08/10 | 1,430 | 1,430 | 1,360 | 1,361 | -31 | -2.2% | 7,000 |
| 2021/08/06 | 1,425 | 1,425 | 1,392 | 1,392 | - | - | 600 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,447 | 1,447 | 1,407 | 1,407 | -47 | -3.2% | 500 |
| 2021/08/03 | 1,450 | 1,460 | 1,450 | 1,454 | +7 | +0.5% | 1,200 |
| 2021/08/02 | 1,420 | 1,467 | 1,420 | 1,447 | +14 | +1% | 1,100 |
| 2021/07/30 | 1,438 | 1,438 | 1,425 | 1,433 | +9 | +0.6% | 600 |
| 2021/07/29 | 1,433 | 1,433 | 1,424 | 1,424 | +13 | +0.9% | 200 |
| 2021/07/28 | 1,408 | 1,411 | 1,408 | 1,411 | ±0 | ±0% | 400 |
| 2021/07/27 | 1,422 | 1,428 | 1,411 | 1,411 | +10 | +0.7% | 500 |
| 2021/07/26 | 1,389 | 1,446 | 1,361 | 1,401 | +12 | +0.9% | 11,900 |
| 2021/07/21 | 1,386 | 1,406 | 1,385 | 1,389 | +9 | +0.7% | 1,100 |
951～
1000
件表示中 / 3767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 | 121,600円 | +1.6% | +136.1% | 3.29% | 15.92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 | 176,200円 | +3.6% | -11.0% | 2.38% | 6.52倍 | 1.03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 |
| ヤマシタヘルケア | 318,000円 | +4.9% | -30.5% | 2.20% | 22.81倍 | 0.90倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 築地魚 | 359,000円 | +1.7% | +45.5% | 0.97% | 20.96倍 | 1.22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 |
| ヤシマキザイ | 284,600円 | +3.3% | - | 0.88% | 43.04倍 | 0.87倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
