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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,265 | 1,266 | 1,264 | 1,266 | +1 | +0.1% | 1,600 |
| 2017/04/26 | 1,262 | 1,266 | 1,262 | 1,265 | - | - | 3,400 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 1,260 | 1,265 | 1,260 | 1,262 | +2 | +0.2% | 1,100 |
| 2017/04/21 | 1,260 | 1,260 | 1,260 | 1,260 | +1 | +0.1% | 100 |
| 2017/04/20 | 1,254 | 1,259 | 1,253 | 1,259 | ±0 | ±0% | 1,400 |
| 2017/04/19 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,256 | 1,259 | 1,256 | 1,259 | +3 | +0.2% | 200 |
| 2017/04/17 | 1,256 | 1,257 | 1,256 | 1,256 | ±0 | ±0% | 900 |
| 2017/04/14 | 1,256 | 1,256 | 1,256 | 1,256 | - | - | 100 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,255 | 1,256 | 1,254 | 1,256 | -33 | -2.6% | 900 |
| 2017/04/11 | 1,297 | 1,297 | 1,289 | 1,289 | -3 | -0.2% | 3,000 |
| 2017/04/10 | 1,290 | 1,292 | 1,290 | 1,292 | +11 | +0.9% | 200 |
| 2017/04/07 | 1,270 | 1,281 | 1,270 | 1,281 | ±0 | ±0% | 700 |
| 2017/04/06 | 1,276 | 1,281 | 1,275 | 1,281 | +1 | +0.1% | 700 |
| 2017/04/05 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/04/04 | 1,292 | 1,292 | 1,280 | 1,280 | - | - | 700 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 1,271 | 1,281 | 1,271 | 1,281 | +2 | +0.2% | 1,000 |
| 2017/03/30 | 1,279 | 1,279 | 1,279 | 1,279 | +14 | +1.1% | 100 |
| 2017/03/29 | 1,290 | 1,295 | 1,265 | 1,265 | - | - | 3,200 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,309 | 1,320 | 1,295 | 1,295 | -14 | -1.1% | 4,000 |
| 2017/03/24 | 1,318 | 1,318 | 1,309 | 1,309 | ±0 | ±0% | 500 |
| 2017/03/23 | 1,299 | 1,312 | 1,299 | 1,309 | +12 | +0.9% | 4,000 |
| 2017/03/22 | 1,297 | 1,297 | 1,297 | 1,297 | -13 | -1% | 200 |
| 2017/03/21 | 1,300 | 1,310 | 1,300 | 1,310 | +13 | +1% | 1,100 |
| 2017/03/17 | 1,295 | 1,300 | 1,295 | 1,297 | +2 | +0.2% | 1,500 |
| 2017/03/16 | 1,300 | 1,300 | 1,294 | 1,295 | -5 | -0.4% | 1,300 |
| 2017/03/15 | 1,296 | 1,300 | 1,282 | 1,300 | +4 | +0.3% | 1,800 |
| 2017/03/14 | 1,294 | 1,296 | 1,285 | 1,296 | +2 | +0.2% | 2,600 |
| 2017/03/13 | 1,284 | 1,295 | 1,273 | 1,294 | -1 | -0.1% | 3,000 |
| 2017/03/10 | 1,303 | 1,328 | 1,295 | 1,295 | -5 | -0.4% | 7,300 |
| 2017/03/09 | 1,296 | 1,300 | 1,296 | 1,300 | +6 | +0.5% | 400 |
| 2017/03/08 | 1,293 | 1,295 | 1,293 | 1,294 | +2 | +0.2% | 1,300 |
| 2017/03/07 | 1,289 | 1,292 | 1,289 | 1,292 | +7 | +0.5% | 1,700 |
| 2017/03/06 | 1,272 | 1,285 | 1,267 | 1,285 | +13 | +1% | 700 |
| 2017/03/03 | 1,272 | 1,272 | 1,265 | 1,272 | -2 | -0.2% | 1,300 |
| 2017/03/02 | 1,273 | 1,274 | 1,260 | 1,274 | +1 | +0.1% | 900 |
| 2017/03/01 | 1,286 | 1,287 | 1,273 | 1,273 | -8 | -0.6% | 2,200 |
| 2017/02/28 | 1,279 | 1,282 | 1,279 | 1,281 | +7 | +0.5% | 1,400 |
| 2017/02/27 | 1,273 | 1,274 | 1,273 | 1,274 | +1 | +0.1% | 700 |
| 2017/02/24 | 1,272 | 1,274 | 1,272 | 1,273 | +1 | +0.1% | 1,800 |
| 2017/02/23 | 1,270 | 1,278 | 1,267 | 1,272 | -6 | -0.5% | 2,700 |
| 2017/02/22 | 1,282 | 1,282 | 1,266 | 1,278 | -7 | -0.5% | 2,900 |
| 2017/02/21 | 1,286 | 1,286 | 1,231 | 1,285 | +7 | +0.5% | 12,200 |
| 2017/02/20 | 1,278 | 1,278 | 1,278 | 1,278 | +13 | +1% | 200 |
| 2017/02/17 | 1,265 | 1,265 | 1,265 | 1,265 | -5 | -0.4% | 500 |
| 2017/02/16 | 1,268 | 1,270 | 1,268 | 1,270 | ±0 | ±0% | 400 |
1851～
1900
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
