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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 1,227 | 1,237 | 1,227 | 1,237 | +10 | +0.8% | 400 |
| 2019/02/28 | 1,224 | 1,227 | 1,224 | 1,227 | +4 | +0.3% | 600 |
| 2019/02/27 | 1,220 | 1,223 | 1,220 | 1,223 | -3 | -0.2% | 300 |
| 2019/02/26 | 1,240 | 1,240 | 1,226 | 1,226 | -1 | -0.1% | 3,400 |
| 2019/02/25 | 1,217 | 1,227 | 1,217 | 1,227 | +10 | +0.8% | 2,000 |
| 2019/02/22 | 1,217 | 1,218 | 1,215 | 1,217 | - | - | 2,000 |
| 2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/19 | 1,210 | 1,219 | 1,210 | 1,218 | ±0 | ±0% | 1,300 |
| 2019/02/18 | 1,218 | 1,220 | 1,214 | 1,218 | ±0 | ±0% | 2,500 |
| 2019/02/15 | 1,210 | 1,218 | 1,209 | 1,218 | +8 | +0.7% | 1,000 |
| 2019/02/14 | 1,210 | 1,217 | 1,209 | 1,210 | ±0 | ±0% | 1,500 |
| 2019/02/13 | 1,209 | 1,213 | 1,209 | 1,210 | +1 | +0.1% | 2,600 |
| 2019/02/12 | 1,210 | 1,210 | 1,203 | 1,209 | -1 | -0.1% | 5,400 |
| 2019/02/08 | 1,215 | 1,215 | 1,194 | 1,210 | -5 | -0.4% | 3,600 |
| 2019/02/07 | 1,223 | 1,223 | 1,207 | 1,215 | - | - | 4,100 |
| 2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/04 | 1,220 | 1,229 | 1,220 | 1,224 | +5 | +0.4% | 800 |
| 2019/02/01 | 1,221 | 1,229 | 1,219 | 1,219 | -5 | -0.4% | 400 |
| 2019/01/31 | 1,217 | 1,224 | 1,217 | 1,224 | +7 | +0.6% | 600 |
| 2019/01/30 | 1,223 | 1,235 | 1,217 | 1,217 | -19 | -1.5% | 2,000 |
| 2019/01/29 | 1,232 | 1,236 | 1,232 | 1,236 | -1 | -0.1% | 600 |
| 2019/01/28 | 1,232 | 1,244 | 1,232 | 1,237 | +3 | +0.2% | 400 |
| 2019/01/25 | 1,234 | 1,235 | 1,234 | 1,234 | ±0 | ±0% | 7,600 |
| 2019/01/24 | 1,223 | 1,234 | 1,223 | 1,234 | +11 | +0.9% | 1,300 |
| 2019/01/23 | 1,211 | 1,223 | 1,211 | 1,223 | +8 | +0.7% | 1,700 |
| 2019/01/22 | 1,215 | 1,215 | 1,209 | 1,215 | ±0 | ±0% | 900 |
| 2019/01/21 | 1,222 | 1,223 | 1,214 | 1,215 | -7 | -0.6% | 900 |
| 2019/01/18 | 1,222 | 1,222 | 1,222 | 1,222 | +11 | +0.9% | 300 |
| 2019/01/17 | 1,208 | 1,211 | 1,208 | 1,211 | +12 | +1% | 400 |
| 2019/01/16 | 1,204 | 1,204 | 1,196 | 1,199 | ±0 | ±0% | 5,000 |
| 2019/01/15 | 1,200 | 1,200 | 1,199 | 1,199 | +9 | +0.8% | 500 |
| 2019/01/11 | 1,193 | 1,193 | 1,190 | 1,190 | -2 | -0.2% | 2,000 |
| 2019/01/10 | 1,200 | 1,200 | 1,191 | 1,192 | -21 | -1.7% | 1,600 |
| 2019/01/09 | 1,208 | 1,216 | 1,205 | 1,213 | +5 | +0.4% | 500 |
| 2019/01/08 | 1,210 | 1,220 | 1,208 | 1,208 | ±0 | ±0% | 1,400 |
| 2019/01/07 | 1,198 | 1,208 | 1,196 | 1,208 | +10 | +0.8% | 2,100 |
| 2019/01/04 | 1,178 | 1,198 | 1,178 | 1,198 | +20 | +1.7% | 800 |
| 2018/12/28 | 1,179 | 1,194 | 1,178 | 1,178 | -16 | -1.3% | 1,400 |
| 2018/12/27 | 1,194 | 1,194 | 1,171 | 1,194 | +34 | +2.9% | 1,000 |
| 2018/12/26 | 1,161 | 1,191 | 1,160 | 1,160 | -14 | -1.2% | 1,000 |
| 2018/12/25 | 1,201 | 1,210 | 1,170 | 1,174 | -27 | -2.2% | 9,000 |
| 2018/12/21 | 1,205 | 1,234 | 1,201 | 1,201 | -22 | -1.8% | 4,900 |
| 2018/12/20 | 1,249 | 1,249 | 1,223 | 1,223 | -28 | -2.2% | 2,100 |
| 2018/12/19 | 1,243 | 1,252 | 1,241 | 1,251 | ±0 | ±0% | 2,700 |
| 2018/12/18 | 1,251 | 1,252 | 1,244 | 1,251 | ±0 | ±0% | 2,100 |
| 2018/12/17 | 1,263 | 1,295 | 1,251 | 1,251 | -8 | -0.6% | 36,000 |
| 2018/12/14 | 1,293 | 1,296 | 1,259 | 1,259 | -50 | -3.8% | 4,400 |
| 2018/12/13 | 1,299 | 1,309 | 1,299 | 1,309 | +10 | +0.8% | 300 |
1501～
1550
件表示中 / 3687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 | 114,100円 | +2.6% | - | 3.51% | 22.26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 |
| オータケ | 182,000円 | - | - | 1.92% | 9.14倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 農総研 | 35,300円 | +10.8% | +98.0% | 0.00% | 56.57倍 | 7.33倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| タカショー | 41,800円 | +9.3% | +388.0% | 1.20% | 57.73倍 | 0.56倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
