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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,413 | 1,413 | 1,413 | 1,413 | -24 | -1.7% | 100 |
| 2018/09/27 | 1,437 | 1,438 | 1,437 | 1,437 | ±0 | ±0% | 900 |
| 2018/09/26 | 1,437 | 1,437 | 1,437 | 1,437 | +5 | +0.3% | 2,300 |
| 2018/09/25 | 1,415 | 1,454 | 1,415 | 1,432 | - | - | 1,200 |
| 2018/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/20 | 1,421 | 1,427 | 1,414 | 1,414 | -7 | -0.5% | 1,800 |
| 2018/09/19 | 1,420 | 1,421 | 1,420 | 1,421 | +5 | +0.4% | 200 |
| 2018/09/18 | 1,410 | 1,441 | 1,410 | 1,416 | +6 | +0.4% | 2,900 |
| 2018/09/14 | 1,410 | 1,410 | 1,409 | 1,410 | ±0 | ±0% | 400 |
| 2018/09/13 | 1,409 | 1,410 | 1,391 | 1,410 | +1 | +0.1% | 600 |
| 2018/09/12 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 200 |
| 2018/09/11 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 3,400 |
| 2018/09/10 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 500 |
| 2018/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/06 | 1,421 | 1,421 | 1,394 | 1,394 | -41 | -2.9% | 1,300 |
| 2018/09/05 | 1,435 | 1,435 | 1,435 | 1,435 | -20 | -1.4% | 200 |
| 2018/09/04 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 300 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/30 | 1,449 | 1,455 | 1,429 | 1,455 | +10 | +0.7% | 1,600 |
| 2018/08/29 | 1,431 | 1,445 | 1,431 | 1,445 | +19 | +1.3% | 4,200 |
| 2018/08/28 | 1,415 | 1,426 | 1,415 | 1,426 | +21 | +1.5% | 600 |
| 2018/08/27 | 1,416 | 1,416 | 1,405 | 1,405 | +4 | +0.3% | 1,700 |
| 2018/08/24 | 1,415 | 1,415 | 1,398 | 1,401 | -14 | -1% | 3,400 |
| 2018/08/23 | 1,415 | 1,415 | 1,415 | 1,415 | -15 | -1% | 500 |
| 2018/08/22 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2018/08/21 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 100 |
| 2018/08/20 | 1,420 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 800 |
| 2018/08/17 | 1,405 | 1,420 | 1,405 | 1,420 | +11 | +0.8% | 400 |
| 2018/08/16 | 1,439 | 1,439 | 1,409 | 1,409 | -30 | -2.1% | 400 |
| 2018/08/15 | 1,439 | 1,439 | 1,439 | 1,439 | +2 | +0.1% | 100 |
| 2018/08/14 | 1,420 | 1,444 | 1,420 | 1,437 | +32 | +2.3% | 300 |
| 2018/08/13 | 1,451 | 1,451 | 1,405 | 1,405 | -61 | -4.2% | 800 |
| 2018/08/10 | 1,473 | 1,473 | 1,466 | 1,466 | -8 | -0.5% | 2,300 |
| 2018/08/09 | 1,478 | 1,478 | 1,474 | 1,474 | -6 | -0.4% | 200 |
| 2018/08/08 | 1,480 | 1,480 | 1,480 | 1,480 | -16 | -1.1% | 100 |
| 2018/08/07 | 1,481 | 1,496 | 1,481 | 1,496 | +15 | +1% | 300 |
| 2018/08/06 | 1,509 | 1,509 | 1,466 | 1,481 | -37 | -2.4% | 3,500 |
| 2018/08/03 | 1,467 | 1,518 | 1,467 | 1,518 | +52 | +3.5% | 300 |
| 2018/08/02 | 1,464 | 1,466 | 1,464 | 1,466 | -18 | -1.2% | 500 |
| 2018/08/01 | 1,503 | 1,503 | 1,484 | 1,484 | - | - | 400 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/27 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 100 |
| 2018/07/26 | 1,525 | 1,530 | 1,509 | 1,509 | -11 | -0.7% | 4,000 |
| 2018/07/25 | 1,497 | 1,540 | 1,497 | 1,520 | +24 | +1.6% | 500 |
| 2018/07/24 | 1,496 | 1,496 | 1,496 | 1,496 | +6 | +0.4% | 100 |
| 2018/07/23 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2018/07/20 | 1,495 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 300 |
| 2018/07/19 | 1,510 | 1,510 | 1,495 | 1,495 | - | - | 600 |
1501～
1550
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
