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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
