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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,250 | 1,250 | 1,241 | 1,244 | ±0 | ±0% | 3,300 |
| 2019/07/29 | 1,242 | 1,246 | 1,242 | 1,244 | -23 | -1.8% | 700 |
| 2019/07/26 | 1,268 | 1,268 | 1,267 | 1,267 | +12 | +1% | 1,900 |
| 2019/07/25 | 1,255 | 1,258 | 1,255 | 1,255 | ±0 | ±0% | 2,700 |
| 2019/07/24 | 1,255 | 1,260 | 1,248 | 1,255 | -8 | -0.6% | 1,900 |
| 2019/07/23 | 1,272 | 1,272 | 1,263 | 1,263 | -16 | -1.3% | 300 |
| 2019/07/22 | 1,279 | 1,279 | 1,277 | 1,279 | ±0 | ±0% | 1,300 |
| 2019/07/19 | 1,279 | 1,279 | 1,279 | 1,279 | -5 | -0.4% | 300 |
| 2019/07/18 | 1,284 | 1,284 | 1,284 | 1,284 | -1 | -0.1% | 100 |
| 2019/07/17 | 1,274 | 1,285 | 1,274 | 1,285 | +23 | +1.8% | 300 |
| 2019/07/16 | 1,288 | 1,288 | 1,262 | 1,262 | -40 | -3.1% | 200 |
| 2019/07/12 | 1,302 | 1,302 | 1,302 | 1,302 | -1 | -0.1% | 300 |
| 2019/07/11 | 1,308 | 1,308 | 1,303 | 1,303 | -5 | -0.4% | 15,000 |
| 2019/07/10 | 1,299 | 1,308 | 1,293 | 1,308 | +33 | +2.6% | 4,600 |
| 2019/07/09 | 1,277 | 1,278 | 1,271 | 1,275 | +12 | +1% | 5,500 |
| 2019/07/08 | 1,255 | 1,268 | 1,255 | 1,263 | +9 | +0.7% | 4,900 |
| 2019/07/05 | 1,252 | 1,255 | 1,251 | 1,254 | -2 | -0.2% | 900 |
| 2019/07/04 | 1,258 | 1,258 | 1,256 | 1,256 | -2 | -0.2% | 500 |
| 2019/07/03 | 1,258 | 1,258 | 1,255 | 1,258 | -1 | -0.1% | 1,200 |
| 2019/07/02 | 1,253 | 1,259 | 1,253 | 1,259 | +5 | +0.4% | 1,400 |
| 2019/07/01 | 1,257 | 1,257 | 1,254 | 1,254 | - | - | 800 |
| 2019/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/25 | 1,240 | 1,241 | 1,230 | 1,230 | -10 | -0.8% | 3,700 |
| 2019/06/24 | 1,225 | 1,240 | 1,225 | 1,240 | +16 | +1.3% | 1,600 |
| 2019/06/21 | 1,223 | 1,224 | 1,223 | 1,224 | +1 | +0.1% | 400 |
| 2019/06/20 | 1,223 | 1,223 | 1,223 | 1,223 | ±0 | ±0% | 1,500 |
| 2019/06/19 | 1,225 | 1,225 | 1,220 | 1,223 | -2 | -0.2% | 500 |
| 2019/06/18 | 1,225 | 1,225 | 1,225 | 1,225 | +11 | +0.9% | 100 |
| 2019/06/17 | 1,215 | 1,215 | 1,214 | 1,214 | -3 | -0.2% | 300 |
| 2019/06/14 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 100 |
| 2019/06/13 | 1,217 | 1,218 | 1,217 | 1,217 | -8 | -0.7% | 300 |
| 2019/06/12 | 1,219 | 1,225 | 1,219 | 1,225 | +2 | +0.2% | 400 |
| 2019/06/11 | 1,230 | 1,230 | 1,220 | 1,223 | +6 | +0.5% | 2,900 |
| 2019/06/10 | 1,217 | 1,217 | 1,215 | 1,217 | +10 | +0.8% | 400 |
| 2019/06/07 | 1,203 | 1,207 | 1,203 | 1,207 | +4 | +0.3% | 500 |
| 2019/06/06 | 1,209 | 1,210 | 1,203 | 1,203 | -6 | -0.5% | 1,400 |
| 2019/06/05 | 1,202 | 1,209 | 1,202 | 1,209 | - | - | 500 |
| 2019/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/03 | 1,215 | 1,215 | 1,201 | 1,201 | - | - | 1,600 |
| 2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/30 | 1,229 | 1,229 | 1,227 | 1,229 | - | - | 700 |
| 2019/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/28 | 1,233 | 1,233 | 1,228 | 1,229 | +5 | +0.4% | 400 |
| 2019/05/27 | 1,225 | 1,225 | 1,220 | 1,224 | -1 | -0.1% | 2,700 |
| 2019/05/24 | 1,226 | 1,226 | 1,215 | 1,225 | ±0 | ±0% | 3,200 |
| 2019/05/23 | 1,228 | 1,229 | 1,225 | 1,225 | -3 | -0.2% | 300 |
| 2019/05/22 | 1,234 | 1,234 | 1,228 | 1,228 | +6 | +0.5% | 400 |
| 2019/05/21 | 1,236 | 1,238 | 1,222 | 1,222 | -1 | -0.1% | 3,700 |
1301～
1350
件表示中 / 3586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 | 114,200円 | +2.6% | - | 3.50% | 22.28倍 | 0.26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 |
| ポエック | 166,800円 | +25.4% | +132.6% | 4.20% | 12.93倍 | 1.89倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| キムラ | 50,600円 | +3.0% | +2.4% | 2.77% | 6.89倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 久 世 | 163,600円 | +3.9% | -25.2% | 0.92% | 5.82倍 | 1.04倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 築地魚 | 331,500円 | +2.2% | +360.5% | 1.06% | 29.82倍 | 1.18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
