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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 1,284 | 1,329 | 1,283 | 1,320 | +35 | +2.7% | 2,700 |
| 2021/05/10 | 1,281 | 1,285 | 1,244 | 1,285 | -2 | -0.2% | 6,200 |
| 2021/05/07 | 1,302 | 1,310 | 1,282 | 1,287 | -15 | -1.2% | 2,400 |
| 2021/05/06 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 1,200 |
| 2021/04/30 | 1,309 | 1,309 | 1,302 | 1,302 | -13 | -1% | 800 |
| 2021/04/28 | 1,308 | 1,326 | 1,306 | 1,315 | +8 | +0.6% | 800 |
| 2021/04/27 | 1,311 | 1,311 | 1,307 | 1,307 | +2 | +0.2% | 200 |
| 2021/04/26 | 1,325 | 1,331 | 1,305 | 1,305 | -20 | -1.5% | 4,100 |
| 2021/04/23 | 1,330 | 1,330 | 1,325 | 1,325 | +12 | +0.9% | 300 |
| 2021/04/22 | 1,306 | 1,313 | 1,306 | 1,313 | +10 | +0.8% | 600 |
| 2021/04/21 | 1,335 | 1,335 | 1,303 | 1,303 | - | - | 1,200 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 1,347 | 1,351 | 1,338 | 1,338 | -24 | -1.8% | 1,000 |
| 2021/04/16 | 1,350 | 1,366 | 1,350 | 1,362 | +18 | +1.3% | 900 |
| 2021/04/15 | 1,345 | 1,350 | 1,336 | 1,344 | -4 | -0.3% | 600 |
| 2021/04/14 | 1,351 | 1,351 | 1,337 | 1,348 | +18 | +1.4% | 700 |
| 2021/04/13 | 1,342 | 1,343 | 1,330 | 1,330 | +2 | +0.2% | 2,600 |
| 2021/04/12 | 1,310 | 1,328 | 1,310 | 1,328 | +18 | +1.4% | 2,400 |
| 2021/04/09 | 1,311 | 1,321 | 1,306 | 1,310 | -6 | -0.5% | 2,100 |
| 2021/04/08 | 1,315 | 1,361 | 1,315 | 1,316 | +13 | +1% | 2,700 |
| 2021/04/07 | 1,310 | 1,353 | 1,294 | 1,303 | +1 | +0.1% | 4,400 |
| 2021/04/06 | 1,326 | 1,327 | 1,302 | 1,302 | -23 | -1.7% | 1,400 |
| 2021/04/05 | 1,325 | 1,340 | 1,324 | 1,325 | -8 | -0.6% | 2,200 |
| 2021/04/02 | 1,343 | 1,348 | 1,330 | 1,333 | -9 | -0.7% | 1,500 |
| 2021/04/01 | 1,352 | 1,359 | 1,341 | 1,342 | -10 | -0.7% | 500 |
| 2021/03/31 | 1,340 | 1,356 | 1,340 | 1,352 | +11 | +0.8% | 600 |
| 2021/03/30 | 1,360 | 1,360 | 1,341 | 1,341 | -21 | -1.5% | 1,100 |
| 2021/03/29 | 1,381 | 1,386 | 1,362 | 1,362 | -16 | -1.2% | 3,000 |
| 2021/03/26 | 1,390 | 1,390 | 1,362 | 1,378 | +1 | +0.1% | 6,400 |
| 2021/03/25 | 1,362 | 1,377 | 1,351 | 1,377 | +34 | +2.5% | 1,600 |
| 2021/03/24 | 1,375 | 1,376 | 1,337 | 1,343 | -37 | -2.7% | 2,400 |
| 2021/03/23 | 1,388 | 1,393 | 1,380 | 1,380 | +3 | +0.2% | 3,300 |
| 2021/03/22 | 1,378 | 1,393 | 1,377 | 1,377 | -8 | -0.6% | 2,700 |
| 2021/03/19 | 1,393 | 1,393 | 1,385 | 1,385 | -1 | -0.1% | 1,000 |
| 2021/03/18 | 1,388 | 1,395 | 1,386 | 1,386 | +1 | +0.1% | 2,200 |
| 2021/03/17 | 1,369 | 1,385 | 1,369 | 1,385 | +17 | +1.2% | 700 |
| 2021/03/16 | 1,382 | 1,382 | 1,366 | 1,368 | -9 | -0.7% | 5,000 |
| 2021/03/15 | 1,395 | 1,395 | 1,377 | 1,377 | ±0 | ±0% | 3,700 |
| 2021/03/12 | 1,395 | 1,395 | 1,375 | 1,377 | -8 | -0.6% | 2,000 |
| 2021/03/11 | 1,377 | 1,390 | 1,365 | 1,385 | +20 | +1.5% | 6,400 |
| 2021/03/10 | 1,365 | 1,365 | 1,351 | 1,365 | +28 | +2.1% | 2,900 |
| 2021/03/09 | 1,333 | 1,363 | 1,333 | 1,337 | -17 | -1.3% | 2,200 |
| 2021/03/08 | 1,354 | 1,365 | 1,330 | 1,354 | +17 | +1.3% | 9,800 |
| 2021/03/05 | 1,310 | 1,337 | 1,303 | 1,337 | +52 | +4% | 12,600 |
| 2021/03/04 | 1,296 | 1,297 | 1,282 | 1,285 | -15 | -1.2% | 1,700 |
| 2021/03/03 | 1,299 | 1,300 | 1,299 | 1,300 | +3 | +0.2% | 1,000 |
| 2021/03/02 | 1,297 | 1,297 | 1,297 | 1,297 | -3 | -0.2% | 200 |
| 2021/03/01 | 1,294 | 1,300 | 1,286 | 1,300 | +33 | +2.6% | 2,700 |
| 2021/02/26 | 1,265 | 1,276 | 1,265 | 1,267 | -25 | -1.9% | 7,300 |
| 2021/02/25 | 1,325 | 1,325 | 1,265 | 1,292 | -3 | -0.2% | 6,800 |
1051～
1100
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
