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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
件表示中 / 3768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 | 123,300円 | +1.6% | +136.1% | 3.24% | 16.15倍 | 0.29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 |
| ＭＥＲＦ | 57,500円 | 0.0% | - | 3.48% | - | 0.88倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 三栄コポ | 80,600円 | +0.4% | -39.5% | 3.85% | 12.77倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| ヤシマキザイ | 284,600円 | +3.3% | - | 0.88% | 43.04倍 | 0.87倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| レカム | 9,900円 | +26.6% | +128.0% | 1.62% | 18.57倍 | 1.67倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
