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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,510 | 1,510 | 1,495 | 1,495 | - | - | 600 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,493 | 1,493 | 1,493 | 1,493 | +5 | +0.3% | 100 |
| 2018/07/12 | 1,535 | 1,535 | 1,488 | 1,488 | -47 | -3.1% | 3,000 |
| 2018/07/11 | 1,540 | 1,541 | 1,535 | 1,535 | ±0 | ±0% | 13,500 |
| 2018/07/10 | 1,503 | 1,535 | 1,501 | 1,535 | +38 | +2.5% | 5,300 |
| 2018/07/09 | 1,468 | 1,497 | 1,468 | 1,497 | +24 | +1.6% | 3,000 |
| 2018/07/06 | 1,472 | 1,475 | 1,472 | 1,473 | -1 | -0.1% | 600 |
| 2018/07/05 | 1,471 | 1,474 | 1,468 | 1,474 | +6 | +0.4% | 1,400 |
| 2018/07/04 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
| 2018/07/03 | 1,464 | 1,468 | 1,464 | 1,468 | +4 | +0.3% | 1,400 |
| 2018/07/02 | 1,464 | 1,464 | 1,464 | 1,464 | ±0 | ±0% | 400 |
| 2018/06/29 | 1,464 | 1,464 | 1,464 | 1,464 | +2 | +0.1% | 200 |
| 2018/06/28 | 1,469 | 1,469 | 1,462 | 1,462 | - | - | 500 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,493 | 1,493 | 1,474 | 1,474 | -15 | -1% | 3,000 |
| 2018/06/25 | 1,489 | 1,489 | 1,487 | 1,489 | +5 | +0.3% | 700 |
| 2018/06/22 | 1,482 | 1,484 | 1,482 | 1,484 | -9 | -0.6% | 700 |
| 2018/06/21 | 1,482 | 1,493 | 1,482 | 1,493 | +13 | +0.9% | 900 |
| 2018/06/20 | 1,492 | 1,492 | 1,479 | 1,480 | +1 | +0.1% | 400 |
| 2018/06/19 | 1,480 | 1,493 | 1,479 | 1,479 | +1 | +0.1% | 400 |
| 2018/06/18 | 1,488 | 1,497 | 1,478 | 1,478 | -10 | -0.7% | 9,400 |
| 2018/06/15 | 1,488 | 1,488 | 1,487 | 1,488 | -2 | -0.1% | 400 |
| 2018/06/14 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 700 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 1,496 | 1,498 | 1,490 | 1,490 | -2 | -0.1% | 1,200 |
| 2018/06/11 | 1,491 | 1,497 | 1,491 | 1,492 | +1 | +0.1% | 2,800 |
| 2018/06/08 | 1,488 | 1,491 | 1,488 | 1,491 | +1 | +0.1% | 600 |
| 2018/06/07 | 1,491 | 1,491 | 1,490 | 1,490 | ±0 | ±0% | 400 |
| 2018/06/06 | 1,489 | 1,490 | 1,489 | 1,490 | ±0 | ±0% | 1,400 |
| 2018/06/05 | 1,498 | 1,498 | 1,490 | 1,490 | +9 | +0.6% | 300 |
| 2018/06/04 | 1,482 | 1,482 | 1,481 | 1,481 | +1 | +0.1% | 200 |
| 2018/06/01 | 1,479 | 1,492 | 1,479 | 1,480 | +3 | +0.2% | 400 |
| 2018/05/31 | 1,474 | 1,477 | 1,474 | 1,477 | -11 | -0.7% | 1,200 |
| 2018/05/30 | 1,488 | 1,488 | 1,488 | 1,488 | -2 | -0.1% | 300 |
| 2018/05/29 | 1,501 | 1,501 | 1,490 | 1,490 | -7 | -0.5% | 1,000 |
| 2018/05/28 | 1,497 | 1,497 | 1,496 | 1,497 | +5 | +0.3% | 2,200 |
| 2018/05/25 | 1,486 | 1,495 | 1,486 | 1,492 | +6 | +0.4% | 800 |
| 2018/05/24 | 1,494 | 1,494 | 1,485 | 1,486 | -14 | -0.9% | 1,100 |
| 2018/05/23 | 1,503 | 1,503 | 1,500 | 1,500 | ±0 | ±0% | 300 |
| 2018/05/22 | 1,500 | 1,500 | 1,499 | 1,500 | - | - | 500 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 100 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 1,505 | 1,511 | 1,505 | 1,505 | +5 | +0.3% | 2,600 |
| 2018/05/15 | 1,499 | 1,502 | 1,499 | 1,500 | +10 | +0.7% | 400 |
| 2018/05/14 | 1,500 | 1,500 | 1,475 | 1,490 | -5 | -0.3% | 1,700 |
| 2018/05/11 | 1,476 | 1,495 | 1,476 | 1,495 | +7 | +0.5% | 1,700 |
| 2018/05/10 | 1,493 | 1,504 | 1,488 | 1,488 | -5 | -0.3% | 2,800 |
1651～
1700
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
