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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,300 | 1,313 | 1,299 | 1,299 | -16 | -1.2% | 2,000 |
| 2018/12/11 | 1,311 | 1,316 | 1,311 | 1,315 | -10 | -0.8% | 300 |
| 2018/12/10 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 14,300 |
| 2018/12/07 | 1,314 | 1,325 | 1,313 | 1,325 | +5 | +0.4% | 1,300 |
| 2018/12/06 | 1,313 | 1,327 | 1,313 | 1,320 | - | - | 1,300 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 1,319 | 1,319 | 1,307 | 1,307 | +2 | +0.2% | 600 |
| 2018/12/03 | 1,300 | 1,309 | 1,300 | 1,305 | +9 | +0.7% | 800 |
| 2018/11/30 | 1,303 | 1,305 | 1,293 | 1,296 | -6 | -0.5% | 5,300 |
| 2018/11/29 | 1,314 | 1,317 | 1,302 | 1,302 | -25 | -1.9% | 4,600 |
| 2018/11/28 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 700 |
| 2018/11/27 | 1,331 | 1,331 | 1,327 | 1,327 | +10 | +0.8% | 2,500 |
| 2018/11/26 | 1,314 | 1,327 | 1,314 | 1,317 | +3 | +0.2% | 1,700 |
| 2018/11/22 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 900 |
| 2018/11/21 | 1,321 | 1,321 | 1,300 | 1,314 | -20 | -1.5% | 4,200 |
| 2018/11/20 | 1,323 | 1,334 | 1,323 | 1,334 | +11 | +0.8% | 1,400 |
| 2018/11/19 | 1,323 | 1,323 | 1,323 | 1,323 | -14 | -1% | 100 |
| 2018/11/16 | 1,334 | 1,345 | 1,334 | 1,337 | +14 | +1.1% | 1,300 |
| 2018/11/15 | 1,327 | 1,327 | 1,311 | 1,323 | - | - | 1,000 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,338 | 1,338 | 1,327 | 1,327 | -11 | -0.8% | 2,600 |
| 2018/11/12 | 1,338 | 1,342 | 1,327 | 1,338 | +14 | +1.1% | 800 |
| 2018/11/09 | 1,324 | 1,324 | 1,322 | 1,324 | ±0 | ±0% | 600 |
| 2018/11/08 | 1,324 | 1,324 | 1,324 | 1,324 | +1 | +0.1% | 100 |
| 2018/11/07 | 1,325 | 1,325 | 1,323 | 1,323 | -2 | -0.2% | 300 |
| 2018/11/06 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 100 |
| 2018/11/05 | 1,327 | 1,328 | 1,325 | 1,325 | -2 | -0.2% | 900 |
| 2018/11/02 | 1,320 | 1,327 | 1,320 | 1,327 | -2 | -0.2% | 200 |
| 2018/11/01 | 1,302 | 1,329 | 1,302 | 1,329 | +10 | +0.8% | 800 |
| 2018/10/31 | 1,313 | 1,320 | 1,312 | 1,319 | +6 | +0.5% | 500 |
| 2018/10/30 | 1,336 | 1,336 | 1,312 | 1,313 | -37 | -2.7% | 1,500 |
| 2018/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | +18 | +1.4% | 500 |
| 2018/10/26 | 1,336 | 1,336 | 1,332 | 1,332 | -13 | -1% | 400 |
| 2018/10/25 | 1,359 | 1,359 | 1,345 | 1,345 | - | - | 3,500 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 1,359 | 1,359 | 1,359 | 1,359 | +14 | +1% | 100 |
| 2018/10/22 | 1,347 | 1,377 | 1,341 | 1,345 | -17 | -1.2% | 12,900 |
| 2018/10/19 | 1,362 | 1,362 | 1,362 | 1,362 | -8 | -0.6% | 100 |
| 2018/10/18 | 1,356 | 1,370 | 1,351 | 1,370 | -10 | -0.7% | 1,100 |
| 2018/10/17 | 1,362 | 1,392 | 1,362 | 1,380 | +18 | +1.3% | 600 |
| 2018/10/16 | 1,384 | 1,384 | 1,362 | 1,362 | -44 | -3.1% | 600 |
| 2018/10/15 | 1,379 | 1,409 | 1,360 | 1,406 | +27 | +2% | 1,900 |
| 2018/10/12 | 1,379 | 1,379 | 1,319 | 1,379 | ±0 | ±0% | 5,000 |
| 2018/10/11 | 1,379 | 1,379 | 1,370 | 1,379 | ±0 | ±0% | 700 |
| 2018/10/10 | 1,388 | 1,388 | 1,365 | 1,379 | - | - | 3,400 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 400 |
| 2018/10/04 | 1,409 | 1,409 | 1,388 | 1,388 | ±0 | ±0% | 500 |
| 2018/10/03 | 1,413 | 1,413 | 1,383 | 1,388 | -25 | -1.8% | 1,500 |
| 2018/10/02 | 1,402 | 1,413 | 1,402 | 1,413 | ±0 | ±0% | 800 |
1551～
1600
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
