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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,440 | 1,440 | 1,437 | 1,437 | ±0 | ±0% | 1,600 |
| 2017/12/05 | 1,441 | 1,441 | 1,435 | 1,437 | -4 | -0.3% | 1,500 |
| 2017/12/04 | 1,443 | 1,443 | 1,438 | 1,441 | -2 | -0.1% | 2,100 |
| 2017/12/01 | 1,448 | 1,448 | 1,443 | 1,443 | -5 | -0.3% | 1,800 |
| 2017/11/30 | 1,443 | 1,448 | 1,442 | 1,448 | +4 | +0.3% | 1,100 |
| 2017/11/29 | 1,446 | 1,446 | 1,444 | 1,444 | -1 | -0.1% | 700 |
| 2017/11/28 | 1,446 | 1,446 | 1,445 | 1,445 | +3 | +0.2% | 1,900 |
| 2017/11/27 | 1,442 | 1,445 | 1,442 | 1,442 | ±0 | ±0% | 2,700 |
| 2017/11/24 | 1,436 | 1,442 | 1,435 | 1,442 | +7 | +0.5% | 1,800 |
| 2017/11/22 | 1,423 | 1,435 | 1,423 | 1,435 | +12 | +0.8% | 600 |
| 2017/11/21 | 1,425 | 1,425 | 1,423 | 1,423 | +3 | +0.2% | 600 |
| 2017/11/20 | 1,416 | 1,420 | 1,415 | 1,420 | +5 | +0.4% | 900 |
| 2017/11/17 | 1,415 | 1,415 | 1,415 | 1,415 | +1 | +0.1% | 700 |
| 2017/11/16 | 1,420 | 1,420 | 1,414 | 1,414 | -6 | -0.4% | 1,100 |
| 2017/11/15 | 1,428 | 1,428 | 1,420 | 1,420 | -18 | -1.3% | 1,100 |
| 2017/11/14 | 1,437 | 1,438 | 1,424 | 1,438 | +2 | +0.1% | 3,700 |
| 2017/11/13 | 1,448 | 1,448 | 1,436 | 1,436 | -14 | -1% | 1,000 |
| 2017/11/10 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 2,300 |
| 2017/11/09 | 1,450 | 1,452 | 1,440 | 1,450 | ±0 | ±0% | 1,700 |
| 2017/11/08 | 1,450 | 1,450 | 1,440 | 1,450 | +15 | +1% | 1,200 |
| 2017/11/07 | 1,444 | 1,444 | 1,433 | 1,435 | -12 | -0.8% | 700 |
| 2017/11/06 | 1,438 | 1,447 | 1,438 | 1,447 | +9 | +0.6% | 800 |
| 2017/11/02 | 1,434 | 1,438 | 1,421 | 1,438 | -11 | -0.8% | 2,100 |
| 2017/11/01 | 1,441 | 1,449 | 1,438 | 1,449 | - | - | 2,400 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 1,450 | 1,453 | 1,441 | 1,453 | -7 | -0.5% | 2,200 |
| 2017/10/27 | 1,458 | 1,461 | 1,453 | 1,460 | +2 | +0.1% | 1,800 |
| 2017/10/26 | 1,460 | 1,460 | 1,456 | 1,458 | ±0 | ±0% | 13,000 |
| 2017/10/25 | 1,453 | 1,459 | 1,453 | 1,458 | +5 | +0.3% | 2,300 |
| 2017/10/24 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 800 |
| 2017/10/23 | 1,434 | 1,456 | 1,434 | 1,453 | +6 | +0.4% | 800 |
| 2017/10/20 | 1,447 | 1,447 | 1,447 | 1,447 | -10 | -0.7% | 100 |
| 2017/10/19 | 1,459 | 1,459 | 1,430 | 1,457 | -3 | -0.2% | 3,700 |
| 2017/10/18 | 1,444 | 1,460 | 1,444 | 1,460 | +1 | +0.1% | 2,400 |
| 2017/10/17 | 1,458 | 1,459 | 1,458 | 1,459 | - | - | 1,600 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 1,459 | 1,459 | 1,448 | 1,459 | +4 | +0.3% | 7,800 |
| 2017/10/12 | 1,459 | 1,459 | 1,455 | 1,455 | -3 | -0.2% | 300 |
| 2017/10/11 | 1,456 | 1,458 | 1,447 | 1,458 | +6 | +0.4% | 2,100 |
| 2017/10/10 | 1,454 | 1,459 | 1,440 | 1,452 | -2 | -0.1% | 4,000 |
| 2017/10/06 | 1,454 | 1,454 | 1,445 | 1,454 | ±0 | ±0% | 1,600 |
| 2017/10/05 | 1,448 | 1,455 | 1,443 | 1,454 | +7 | +0.5% | 3,200 |
| 2017/10/04 | 1,435 | 1,447 | 1,435 | 1,447 | - | - | 900 |
| 2017/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/02 | 1,425 | 1,438 | 1,425 | 1,438 | -2 | -0.1% | 1,200 |
| 2017/09/29 | 1,435 | 1,440 | 1,435 | 1,440 | +1 | +0.1% | 6,800 |
| 2017/09/28 | 1,433 | 1,439 | 1,418 | 1,439 | ±0 | ±0% | 2,000 |
| 2017/09/27 | 1,440 | 1,440 | 1,416 | 1,439 | +9 | +0.6% | 700 |
| 2017/09/26 | 1,421 | 1,430 | 1,421 | 1,430 | +14 | +1% | 6,100 |
| 2017/09/25 | 1,407 | 1,416 | 1,407 | 1,416 | +15 | +1.1% | 700 |
1701～
1750
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
