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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 1,558 | 1,558 | 1,558 | 1,558 | -36 | -2.3% | 100 |
| 2018/02/19 | 1,594 | 1,594 | 1,594 | 1,594 | -1 | -0.1% | 1,000 |
| 2018/02/16 | 1,602 | 1,602 | 1,595 | 1,595 | -1 | -0.1% | 3,200 |
| 2018/02/15 | 1,626 | 1,626 | 1,596 | 1,596 | +10 | +0.6% | 2,600 |
| 2018/02/14 | 1,565 | 1,586 | 1,565 | 1,586 | - | - | 1,900 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 1,560 | 1,560 | 1,550 | 1,551 | -49 | -3.1% | 2,800 |
| 2018/02/08 | 1,570 | 1,610 | 1,560 | 1,600 | +40 | +2.6% | 1,200 |
| 2018/02/07 | 1,552 | 1,561 | 1,552 | 1,560 | +48 | +3.2% | 3,700 |
| 2018/02/06 | 1,503 | 1,570 | 1,502 | 1,512 | -136 | -8.3% | 4,300 |
| 2018/02/05 | 1,660 | 1,664 | 1,613 | 1,648 | +18 | +1.1% | 3,600 |
| 2018/02/02 | 1,690 | 1,690 | 1,630 | 1,630 | -60 | -3.6% | 3,400 |
| 2018/02/01 | 1,714 | 1,714 | 1,690 | 1,690 | -24 | -1.4% | 4,200 |
| 2018/01/31 | 1,740 | 1,745 | 1,668 | 1,714 | -26 | -1.5% | 4,000 |
| 2018/01/30 | 1,699 | 1,740 | 1,699 | 1,740 | +50 | +3% | 5,800 |
| 2018/01/29 | 1,681 | 1,690 | 1,679 | 1,690 | +16 | +1% | 2,900 |
| 2018/01/26 | 1,665 | 1,674 | 1,665 | 1,674 | +14 | +0.8% | 3,200 |
| 2018/01/25 | 1,659 | 1,663 | 1,640 | 1,660 | +24 | +1.5% | 5,700 |
| 2018/01/24 | 1,636 | 1,645 | 1,635 | 1,636 | -4 | -0.2% | 2,600 |
| 2018/01/23 | 1,625 | 1,640 | 1,625 | 1,640 | +17 | +1% | 3,200 |
| 2018/01/22 | 1,610 | 1,623 | 1,610 | 1,623 | +18 | +1.1% | 3,200 |
| 2018/01/19 | 1,599 | 1,607 | 1,599 | 1,605 | +5 | +0.3% | 3,900 |
| 2018/01/18 | 1,593 | 1,600 | 1,593 | 1,600 | +14 | +0.9% | 4,400 |
| 2018/01/17 | 1,585 | 1,590 | 1,585 | 1,586 | +6 | +0.4% | 6,600 |
| 2018/01/16 | 1,580 | 1,588 | 1,580 | 1,580 | +1 | +0.1% | 3,800 |
| 2018/01/15 | 1,575 | 1,579 | 1,575 | 1,579 | +18 | +1.2% | 1,300 |
| 2018/01/12 | 1,563 | 1,580 | 1,561 | 1,561 | -1 | -0.1% | 6,300 |
| 2018/01/11 | 1,554 | 1,570 | 1,554 | 1,562 | ±0 | ±0% | 2,600 |
| 2018/01/10 | 1,550 | 1,563 | 1,550 | 1,562 | +16 | +1% | 5,000 |
| 2018/01/09 | 1,538 | 1,550 | 1,538 | 1,546 | +13 | +0.8% | 6,500 |
| 2018/01/05 | 1,519 | 1,533 | 1,519 | 1,533 | +13 | +0.9% | 4,400 |
| 2018/01/04 | 1,490 | 1,524 | 1,490 | 1,520 | +33 | +2.2% | 1,900 |
| 2017/12/29 | 1,486 | 1,488 | 1,486 | 1,487 | +1 | +0.1% | 900 |
| 2017/12/28 | 1,475 | 1,486 | 1,475 | 1,486 | +3 | +0.2% | 3,400 |
| 2017/12/27 | 1,525 | 1,525 | 1,483 | 1,483 | -37 | -2.4% | 8,500 |
| 2017/12/26 | 1,500 | 1,520 | 1,497 | 1,520 | +28 | +1.9% | 10,100 |
| 2017/12/25 | 1,478 | 1,498 | 1,478 | 1,492 | +15 | +1% | 3,400 |
| 2017/12/22 | 1,475 | 1,478 | 1,468 | 1,477 | +2 | +0.1% | 3,700 |
| 2017/12/21 | 1,474 | 1,476 | 1,467 | 1,475 | ±0 | ±0% | 9,700 |
| 2017/12/20 | 1,470 | 1,475 | 1,470 | 1,475 | +5 | +0.3% | 3,500 |
| 2017/12/19 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 600 |
| 2017/12/18 | 1,476 | 1,476 | 1,460 | 1,470 | -11 | -0.7% | 4,100 |
| 2017/12/15 | 1,474 | 1,481 | 1,455 | 1,481 | +7 | +0.5% | 5,200 |
| 2017/12/14 | 1,470 | 1,478 | 1,470 | 1,474 | +14 | +1% | 3,000 |
| 2017/12/13 | 1,483 | 1,483 | 1,460 | 1,460 | -22 | -1.5% | 1,100 |
| 2017/12/12 | 1,480 | 1,486 | 1,469 | 1,482 | +11 | +0.7% | 21,600 |
| 2017/12/11 | 1,445 | 1,471 | 1,442 | 1,471 | +30 | +2.1% | 13,800 |
| 2017/12/08 | 1,440 | 1,443 | 1,440 | 1,441 | +1 | +0.1% | 5,500 |
| 2017/12/07 | 1,437 | 1,443 | 1,437 | 1,440 | +3 | +0.2% | 3,400 |
1651～
1700
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
