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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,376 | 1,389 | 1,376 | 1,380 | +9 | +0.7% | 11,200 |
| 2017/07/10 | 1,354 | 1,372 | 1,354 | 1,371 | +19 | +1.4% | 5,700 |
| 2017/07/07 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 100 |
| 2017/07/06 | 1,349 | 1,351 | 1,340 | 1,351 | +2 | +0.1% | 6,300 |
| 2017/07/05 | 1,356 | 1,356 | 1,342 | 1,349 | ±0 | ±0% | 3,100 |
| 2017/07/04 | 1,345 | 1,350 | 1,345 | 1,349 | +19 | +1.4% | 2,000 |
| 2017/07/03 | 1,330 | 1,330 | 1,330 | 1,330 | +3 | +0.2% | 100 |
| 2017/06/30 | 1,340 | 1,340 | 1,327 | 1,327 | -8 | -0.6% | 1,800 |
| 2017/06/29 | 1,334 | 1,335 | 1,334 | 1,335 | +11 | +0.8% | 700 |
| 2017/06/28 | 1,324 | 1,325 | 1,320 | 1,324 | +9 | +0.7% | 1,500 |
| 2017/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | +5 | +0.4% | 200 |
| 2017/06/26 | 1,310 | 1,310 | 1,310 | 1,310 | +4 | +0.3% | 200 |
| 2017/06/23 | 1,310 | 1,315 | 1,305 | 1,306 | +4 | +0.3% | 1,100 |
| 2017/06/22 | 1,301 | 1,302 | 1,301 | 1,302 | +2 | +0.2% | 300 |
| 2017/06/21 | 1,297 | 1,300 | 1,295 | 1,300 | +6 | +0.5% | 800 |
| 2017/06/20 | 1,287 | 1,306 | 1,287 | 1,294 | +6 | +0.5% | 3,100 |
| 2017/06/19 | 1,289 | 1,289 | 1,288 | 1,288 | +7 | +0.5% | 700 |
| 2017/06/16 | 1,281 | 1,281 | 1,281 | 1,281 | +2 | +0.2% | 300 |
| 2017/06/15 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 100 |
| 2017/06/14 | 1,290 | 1,290 | 1,279 | 1,279 | -6 | -0.5% | 2,700 |
| 2017/06/13 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 600 |
| 2017/06/12 | 1,279 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 700 |
| 2017/06/09 | 1,279 | 1,279 | 1,279 | 1,279 | -7 | -0.5% | 500 |
| 2017/06/08 | 1,289 | 1,289 | 1,286 | 1,286 | -3 | -0.2% | 300 |
| 2017/06/07 | 1,289 | 1,289 | 1,289 | 1,289 | -1 | -0.1% | 100 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2017/06/05 | 1,319 | 1,319 | 1,283 | 1,290 | ±0 | ±0% | 1,000 |
| 2017/06/02 | 1,279 | 1,290 | 1,279 | 1,290 | +11 | +0.9% | 2,600 |
| 2017/06/01 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 100 |
| 2017/05/31 | 1,279 | 1,279 | 1,270 | 1,279 | ±0 | ±0% | 1,400 |
| 2017/05/30 | 1,275 | 1,279 | 1,275 | 1,279 | ±0 | ±0% | 1,200 |
| 2017/05/29 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 500 |
| 2017/05/26 | 1,284 | 1,284 | 1,279 | 1,279 | ±0 | ±0% | 4,000 |
| 2017/05/25 | 1,279 | 1,280 | 1,278 | 1,279 | +1 | +0.1% | 2,800 |
| 2017/05/24 | 1,278 | 1,278 | 1,278 | 1,278 | -1 | -0.1% | 200 |
| 2017/05/23 | 1,279 | 1,279 | 1,278 | 1,279 | -4 | -0.3% | 800 |
| 2017/05/22 | 1,277 | 1,283 | 1,277 | 1,283 | +2 | +0.2% | 1,800 |
| 2017/05/19 | 1,279 | 1,281 | 1,279 | 1,281 | +2 | +0.2% | 600 |
| 2017/05/18 | 1,292 | 1,292 | 1,279 | 1,279 | -9 | -0.7% | 1,000 |
| 2017/05/17 | 1,295 | 1,295 | 1,288 | 1,288 | +5 | +0.4% | 1,300 |
| 2017/05/16 | 1,283 | 1,283 | 1,282 | 1,283 | +8 | +0.6% | 3,900 |
| 2017/05/15 | 1,300 | 1,300 | 1,271 | 1,275 | +4 | +0.3% | 4,000 |
| 2017/05/12 | 1,267 | 1,271 | 1,266 | 1,271 | ±0 | ±0% | 1,800 |
| 2017/05/11 | 1,273 | 1,273 | 1,271 | 1,271 | -1 | -0.1% | 600 |
| 2017/05/10 | 1,271 | 1,272 | 1,271 | 1,272 | +1 | +0.1% | 1,200 |
| 2017/05/09 | 1,274 | 1,276 | 1,271 | 1,271 | -3 | -0.2% | 1,500 |
| 2017/05/08 | 1,278 | 1,278 | 1,272 | 1,274 | +9 | +0.7% | 1,200 |
| 2017/05/02 | 1,265 | 1,265 | 1,265 | 1,265 | +2 | +0.2% | 200 |
| 2017/05/01 | 1,266 | 1,266 | 1,259 | 1,263 | -3 | -0.2% | 2,000 |
| 2017/04/28 | 1,267 | 1,267 | 1,266 | 1,266 | ±0 | ±0% | 600 |
1801～
1850
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
