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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,549 | 1,550 | 1,538 | 1,550 | +21 | +1.4% | 500 |
| 2018/05/07 | 1,543 | 1,544 | 1,529 | 1,529 | -13 | -0.8% | 1,300 |
| 2018/05/02 | 1,585 | 1,585 | 1,541 | 1,542 | -43 | -2.7% | 1,900 |
| 2018/05/01 | 1,587 | 1,587 | 1,585 | 1,585 | -3 | -0.2% | 1,400 |
| 2018/04/27 | 1,593 | 1,594 | 1,588 | 1,588 | ±0 | ±0% | 1,600 |
| 2018/04/26 | 1,579 | 1,589 | 1,579 | 1,588 | +14 | +0.9% | 3,300 |
| 2018/04/25 | 1,560 | 1,574 | 1,560 | 1,574 | +14 | +0.9% | 1,400 |
| 2018/04/24 | 1,518 | 1,561 | 1,515 | 1,560 | +46 | +3% | 6,500 |
| 2018/04/23 | 1,554 | 1,554 | 1,514 | 1,514 | -42 | -2.7% | 1,100 |
| 2018/04/20 | 1,556 | 1,556 | 1,556 | 1,556 | +40 | +2.6% | 1,200 |
| 2018/04/19 | 1,515 | 1,555 | 1,515 | 1,516 | -37 | -2.4% | 2,100 |
| 2018/04/18 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 300 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 1,560 | 1,588 | 1,560 | 1,587 | +26 | +1.7% | 1,600 |
| 2018/04/12 | 1,561 | 1,561 | 1,561 | 1,561 | -12 | -0.8% | 100 |
| 2018/04/11 | 1,568 | 1,573 | 1,560 | 1,573 | +11 | +0.7% | 2,100 |
| 2018/04/10 | 1,565 | 1,565 | 1,562 | 1,562 | ±0 | ±0% | 1,200 |
| 2018/04/09 | 1,562 | 1,562 | 1,562 | 1,562 | -6 | -0.4% | 200 |
| 2018/04/06 | 1,572 | 1,572 | 1,568 | 1,568 | ±0 | ±0% | 200 |
| 2018/04/05 | 1,614 | 1,614 | 1,567 | 1,568 | +2 | +0.1% | 1,800 |
| 2018/04/04 | 1,580 | 1,580 | 1,566 | 1,566 | -14 | -0.9% | 400 |
| 2018/04/03 | 1,593 | 1,594 | 1,580 | 1,580 | -30 | -1.9% | 600 |
| 2018/04/02 | 1,637 | 1,637 | 1,610 | 1,610 | +13 | +0.8% | 1,900 |
| 2018/03/30 | 1,590 | 1,597 | 1,590 | 1,597 | +11 | +0.7% | 400 |
| 2018/03/29 | 1,586 | 1,587 | 1,586 | 1,586 | +15 | +1% | 1,300 |
| 2018/03/28 | 1,592 | 1,592 | 1,571 | 1,571 | -16 | -1% | 1,800 |
| 2018/03/27 | 1,569 | 1,589 | 1,569 | 1,587 | +23 | +1.5% | 4,600 |
| 2018/03/26 | 1,557 | 1,567 | 1,556 | 1,564 | +8 | +0.5% | 3,600 |
| 2018/03/23 | 1,576 | 1,576 | 1,533 | 1,556 | -24 | -1.5% | 5,700 |
| 2018/03/22 | 1,564 | 1,580 | 1,564 | 1,580 | +16 | +1% | 300 |
| 2018/03/20 | 1,578 | 1,616 | 1,562 | 1,564 | -54 | -3.3% | 6,700 |
| 2018/03/19 | 1,650 | 1,650 | 1,595 | 1,618 | -32 | -1.9% | 6,900 |
| 2018/03/16 | 1,654 | 1,660 | 1,638 | 1,650 | +7 | +0.4% | 5,600 |
| 2018/03/15 | 1,649 | 1,649 | 1,631 | 1,643 | +9 | +0.6% | 1,700 |
| 2018/03/14 | 1,632 | 1,642 | 1,632 | 1,634 | +7 | +0.4% | 3,900 |
| 2018/03/13 | 1,626 | 1,629 | 1,626 | 1,627 | +6 | +0.4% | 1,100 |
| 2018/03/12 | 1,620 | 1,621 | 1,605 | 1,621 | +21 | +1.3% | 1,000 |
| 2018/03/09 | 1,645 | 1,645 | 1,600 | 1,600 | -45 | -2.7% | 2,300 |
| 2018/03/08 | 1,625 | 1,653 | 1,625 | 1,645 | +40 | +2.5% | 2,300 |
| 2018/03/07 | 1,624 | 1,641 | 1,605 | 1,605 | -16 | -1% | 1,300 |
| 2018/03/06 | 1,642 | 1,642 | 1,621 | 1,621 | -34 | -2.1% | 900 |
| 2018/03/05 | 1,655 | 1,655 | 1,652 | 1,655 | -2 | -0.1% | 4,400 |
| 2018/03/02 | 1,651 | 1,691 | 1,631 | 1,657 | -34 | -2% | 7,100 |
| 2018/03/01 | 1,711 | 1,730 | 1,670 | 1,691 | +60 | +3.7% | 24,400 |
| 2018/02/28 | 1,620 | 1,642 | 1,620 | 1,631 | +41 | +2.6% | 8,400 |
| 2018/02/27 | 1,591 | 1,608 | 1,590 | 1,590 | +5 | +0.3% | 2,700 |
| 2018/02/26 | 1,570 | 1,589 | 1,570 | 1,585 | +23 | +1.5% | 800 |
| 2018/02/23 | 1,589 | 1,589 | 1,560 | 1,562 | +4 | +0.3% | 600 |
| 2018/02/22 | 1,568 | 1,568 | 1,558 | 1,558 | - | - | 200 |
1601～
1650
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
