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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,393 | 1,401 | 1,380 | 1,380 | -32 | -2.3% | 1,400 |
| 2021/07/19 | 1,433 | 1,433 | 1,397 | 1,412 | -50 | -3.4% | 2,900 |
| 2021/07/16 | 1,444 | 1,466 | 1,444 | 1,462 | -3 | -0.2% | 700 |
| 2021/07/15 | 1,505 | 1,507 | 1,455 | 1,465 | -10 | -0.7% | 1,300 |
| 2021/07/14 | 1,522 | 1,549 | 1,425 | 1,475 | -31 | -2.1% | 8,400 |
| 2021/07/13 | 1,483 | 1,508 | 1,483 | 1,506 | +38 | +2.6% | 9,000 |
| 2021/07/12 | 1,426 | 1,470 | 1,426 | 1,468 | +46 | +3.2% | 3,700 |
| 2021/07/09 | 1,432 | 1,446 | 1,422 | 1,422 | -27 | -1.9% | 7,400 |
| 2021/07/08 | 1,437 | 1,458 | 1,435 | 1,449 | +19 | +1.3% | 4,500 |
| 2021/07/07 | 1,408 | 1,439 | 1,407 | 1,430 | +25 | +1.8% | 2,400 |
| 2021/07/06 | 1,410 | 1,420 | 1,405 | 1,405 | +2 | +0.1% | 900 |
| 2021/07/05 | 1,390 | 1,405 | 1,390 | 1,403 | +13 | +0.9% | 2,400 |
| 2021/07/02 | 1,379 | 1,401 | 1,379 | 1,390 | +18 | +1.3% | 3,700 |
| 2021/07/01 | 1,377 | 1,380 | 1,372 | 1,372 | -6 | -0.4% | 900 |
| 2021/06/30 | 1,378 | 1,378 | 1,355 | 1,378 | -2 | -0.1% | 900 |
| 2021/06/29 | 1,379 | 1,380 | 1,377 | 1,380 | +1 | +0.1% | 1,600 |
| 2021/06/28 | 1,381 | 1,381 | 1,379 | 1,379 | +11 | +0.8% | 2,500 |
| 2021/06/25 | 1,359 | 1,368 | 1,359 | 1,368 | +9 | +0.7% | 900 |
| 2021/06/24 | 1,359 | 1,359 | 1,359 | 1,359 | -6 | -0.4% | 100 |
| 2021/06/23 | 1,350 | 1,365 | 1,349 | 1,365 | +17 | +1.3% | 700 |
| 2021/06/22 | 1,344 | 1,348 | 1,344 | 1,348 | +14 | +1% | 300 |
| 2021/06/21 | 1,335 | 1,349 | 1,334 | 1,334 | -15 | -1.1% | 800 |
| 2021/06/18 | 1,347 | 1,349 | 1,347 | 1,349 | +1 | +0.1% | 400 |
| 2021/06/17 | 1,349 | 1,349 | 1,337 | 1,348 | +12 | +0.9% | 600 |
| 2021/06/16 | 1,336 | 1,349 | 1,336 | 1,336 | -14 | -1% | 1,000 |
| 2021/06/15 | 1,361 | 1,361 | 1,350 | 1,350 | -16 | -1.2% | 300 |
| 2021/06/14 | 1,352 | 1,367 | 1,349 | 1,366 | +14 | +1% | 3,000 |
| 2021/06/11 | 1,362 | 1,362 | 1,349 | 1,352 | -14 | -1% | 1,400 |
| 2021/06/10 | 1,356 | 1,374 | 1,302 | 1,366 | +10 | +0.7% | 7,700 |
| 2021/06/09 | 1,349 | 1,357 | 1,349 | 1,356 | +7 | +0.5% | 1,400 |
| 2021/06/08 | 1,332 | 1,349 | 1,332 | 1,349 | +5 | +0.4% | 1,800 |
| 2021/06/07 | 1,331 | 1,344 | 1,331 | 1,344 | +18 | +1.4% | 500 |
| 2021/06/04 | 1,330 | 1,347 | 1,324 | 1,326 | -13 | -1% | 1,900 |
| 2021/06/03 | 1,340 | 1,340 | 1,339 | 1,339 | -12 | -0.9% | 400 |
| 2021/06/02 | 1,348 | 1,351 | 1,348 | 1,351 | +5 | +0.4% | 1,500 |
| 2021/06/01 | 1,340 | 1,350 | 1,337 | 1,346 | +17 | +1.3% | 6,900 |
| 2021/05/31 | 1,313 | 1,329 | 1,310 | 1,329 | +14 | +1.1% | 2,800 |
| 2021/05/28 | 1,309 | 1,315 | 1,308 | 1,315 | +5 | +0.4% | 1,500 |
| 2021/05/27 | 1,311 | 1,311 | 1,309 | 1,310 | -4 | -0.3% | 2,300 |
| 2021/05/26 | 1,316 | 1,316 | 1,291 | 1,314 | -2 | -0.2% | 3,000 |
| 2021/05/25 | 1,313 | 1,316 | 1,311 | 1,316 | +3 | +0.2% | 7,100 |
| 2021/05/24 | 1,316 | 1,316 | 1,262 | 1,313 | -4 | -0.3% | 3,900 |
| 2021/05/21 | 1,317 | 1,317 | 1,316 | 1,317 | -1 | -0.1% | 2,500 |
| 2021/05/20 | 1,306 | 1,337 | 1,306 | 1,318 | +18 | +1.4% | 2,700 |
| 2021/05/19 | 1,294 | 1,300 | 1,292 | 1,300 | +6 | +0.5% | 2,600 |
| 2021/05/18 | 1,280 | 1,297 | 1,280 | 1,294 | -4 | -0.3% | 1,700 |
| 2021/05/17 | 1,300 | 1,300 | 1,298 | 1,298 | -8 | -0.6% | 1,000 |
| 2021/05/14 | 1,262 | 1,317 | 1,262 | 1,306 | -11 | -0.8% | 7,800 |
| 2021/05/13 | 1,315 | 1,317 | 1,280 | 1,317 | -3 | -0.2% | 1,300 |
| 2021/05/12 | 1,320 | 1,328 | 1,317 | 1,320 | ±0 | ±0% | 6,400 |
1001～
1050
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
