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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,395 | 1,401 | 1,394 | 1,401 | +6 | +0.4% | 1,300 |
| 2017/09/21 | 1,391 | 1,396 | 1,391 | 1,395 | +4 | +0.3% | 900 |
| 2017/09/20 | 1,393 | 1,393 | 1,391 | 1,391 | -3 | -0.2% | 400 |
| 2017/09/19 | 1,395 | 1,395 | 1,383 | 1,394 | -2 | -0.1% | 600 |
| 2017/09/15 | 1,383 | 1,396 | 1,383 | 1,396 | +13 | +0.9% | 1,800 |
| 2017/09/14 | 1,383 | 1,383 | 1,383 | 1,383 | ±0 | ±0% | 300 |
| 2017/09/13 | 1,391 | 1,393 | 1,382 | 1,383 | -14 | -1% | 1,200 |
| 2017/09/12 | 1,398 | 1,398 | 1,375 | 1,397 | +2 | +0.1% | 1,100 |
| 2017/09/11 | 1,386 | 1,399 | 1,386 | 1,395 | - | - | 3,300 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 1,380 | 1,386 | 1,351 | 1,386 | +5 | +0.4% | 3,800 |
| 2017/09/06 | 1,367 | 1,381 | 1,367 | 1,381 | +14 | +1% | 600 |
| 2017/09/05 | 1,370 | 1,397 | 1,367 | 1,367 | -3 | -0.2% | 500 |
| 2017/09/04 | 1,382 | 1,382 | 1,370 | 1,370 | -12 | -0.9% | 800 |
| 2017/09/01 | 1,395 | 1,395 | 1,382 | 1,382 | ±0 | ±0% | 1,100 |
| 2017/08/31 | 1,384 | 1,399 | 1,382 | 1,382 | - | - | 600 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 1,406 | 1,406 | 1,381 | 1,396 | -5 | -0.4% | 1,700 |
| 2017/08/28 | 1,392 | 1,406 | 1,392 | 1,401 | +14 | +1% | 1,400 |
| 2017/08/25 | 1,387 | 1,393 | 1,387 | 1,387 | ±0 | ±0% | 2,300 |
| 2017/08/24 | 1,377 | 1,387 | 1,377 | 1,387 | +10 | +0.7% | 400 |
| 2017/08/23 | 1,377 | 1,377 | 1,375 | 1,377 | ±0 | ±0% | 500 |
| 2017/08/22 | 1,377 | 1,377 | 1,377 | 1,377 | ±0 | ±0% | 1,400 |
| 2017/08/21 | 1,377 | 1,379 | 1,377 | 1,377 | ±0 | ±0% | 1,200 |
| 2017/08/18 | 1,378 | 1,378 | 1,365 | 1,377 | -3 | -0.2% | 500 |
| 2017/08/17 | 1,380 | 1,380 | 1,380 | 1,380 | +14 | +1% | 100 |
| 2017/08/16 | 1,359 | 1,366 | 1,358 | 1,366 | ±0 | ±0% | 1,400 |
| 2017/08/15 | 1,392 | 1,392 | 1,364 | 1,366 | -34 | -2.4% | 1,100 |
| 2017/08/14 | 1,336 | 1,400 | 1,331 | 1,400 | -22 | -1.5% | 6,600 |
| 2017/08/10 | 1,380 | 1,422 | 1,366 | 1,422 | +42 | +3% | 6,200 |
| 2017/08/09 | 1,378 | 1,391 | 1,361 | 1,380 | -27 | -1.9% | 6,000 |
| 2017/08/08 | 1,402 | 1,407 | 1,400 | 1,407 | -5 | -0.4% | 7,400 |
| 2017/08/07 | 1,400 | 1,421 | 1,400 | 1,412 | +11 | +0.8% | 2,000 |
| 2017/08/04 | 1,430 | 1,430 | 1,400 | 1,401 | -29 | -2% | 9,800 |
| 2017/08/03 | 1,434 | 1,439 | 1,430 | 1,430 | - | - | 400 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,422 | 1,422 | 1,407 | 1,419 | -16 | -1.1% | 1,500 |
| 2017/07/31 | 1,435 | 1,435 | 1,423 | 1,435 | ±0 | ±0% | 2,500 |
| 2017/07/28 | 1,439 | 1,449 | 1,435 | 1,435 | +1 | +0.1% | 3,800 |
| 2017/07/27 | 1,438 | 1,439 | 1,434 | 1,434 | +7 | +0.5% | 1,400 |
| 2017/07/26 | 1,426 | 1,447 | 1,424 | 1,427 | +9 | +0.6% | 3,400 |
| 2017/07/25 | 1,410 | 1,429 | 1,410 | 1,418 | +11 | +0.8% | 2,800 |
| 2017/07/24 | 1,397 | 1,407 | 1,397 | 1,407 | +10 | +0.7% | 500 |
| 2017/07/21 | 1,396 | 1,407 | 1,396 | 1,397 | +1 | +0.1% | 300 |
| 2017/07/20 | 1,400 | 1,406 | 1,395 | 1,396 | +1 | +0.1% | 1,500 |
| 2017/07/19 | 1,400 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,200 |
| 2017/07/18 | 1,410 | 1,414 | 1,397 | 1,400 | +33 | +2.4% | 8,300 |
| 2017/07/14 | 1,367 | 1,367 | 1,367 | 1,367 | +14 | +1% | 400 |
| 2017/07/13 | 1,355 | 1,355 | 1,352 | 1,353 | -26 | -1.9% | 1,300 |
| 2017/07/12 | 1,385 | 1,385 | 1,360 | 1,379 | -1 | -0.1% | 13,000 |
1751～
1800
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
