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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,270 | 1,270 | 1,270 | 1,270 | +2 | +0.2% | 300 |
| 2017/02/14 | 1,278 | 1,278 | 1,268 | 1,268 | -2 | -0.2% | 2,200 |
| 2017/02/13 | 1,270 | 1,272 | 1,270 | 1,270 | +5 | +0.4% | 2,200 |
| 2017/02/10 | 1,260 | 1,287 | 1,260 | 1,265 | +5 | +0.4% | 4,000 |
| 2017/02/09 | 1,250 | 1,265 | 1,250 | 1,260 | +13 | +1% | 3,900 |
| 2017/02/08 | 1,242 | 1,250 | 1,242 | 1,247 | - | - | 3,100 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 600 |
| 2017/02/03 | 1,235 | 1,241 | 1,235 | 1,241 | +7 | +0.6% | 800 |
| 2017/02/02 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 500 |
| 2017/02/01 | 1,234 | 1,234 | 1,234 | 1,234 | +1 | +0.1% | 500 |
| 2017/01/31 | 1,233 | 1,240 | 1,231 | 1,233 | -7 | -0.6% | 1,200 |
| 2017/01/30 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,300 |
| 2017/01/27 | 1,240 | 1,240 | 1,230 | 1,240 | -5 | -0.4% | 1,500 |
| 2017/01/26 | 1,250 | 1,250 | 1,235 | 1,245 | ±0 | ±0% | 3,200 |
| 2017/01/25 | 1,244 | 1,256 | 1,243 | 1,245 | +3 | +0.2% | 3,500 |
| 2017/01/24 | 1,241 | 1,242 | 1,241 | 1,242 | ±0 | ±0% | 600 |
| 2017/01/23 | 1,235 | 1,246 | 1,235 | 1,242 | +9 | +0.7% | 2,100 |
| 2017/01/20 | 1,233 | 1,233 | 1,233 | 1,233 | -9 | -0.7% | 1,000 |
| 2017/01/19 | 1,226 | 1,242 | 1,226 | 1,242 | +13 | +1.1% | 1,900 |
| 2017/01/18 | 1,227 | 1,229 | 1,226 | 1,229 | ±0 | ±0% | 800 |
| 2017/01/17 | 1,230 | 1,230 | 1,228 | 1,229 | -1 | -0.1% | 2,800 |
| 2017/01/16 | 1,228 | 1,230 | 1,228 | 1,230 | +7 | +0.6% | 3,400 |
| 2017/01/13 | 1,223 | 1,225 | 1,223 | 1,223 | +1 | +0.1% | 900 |
| 2017/01/12 | 1,231 | 1,231 | 1,222 | 1,222 | -9 | -0.7% | 1,500 |
| 2017/01/11 | 1,218 | 1,231 | 1,218 | 1,231 | +13 | +1.1% | 1,100 |
| 2017/01/10 | 1,220 | 1,229 | 1,212 | 1,218 | ±0 | ±0% | 9,300 |
| 2017/01/06 | 1,219 | 1,223 | 1,218 | 1,218 | ±0 | ±0% | 1,200 |
| 2017/01/05 | 1,223 | 1,223 | 1,218 | 1,218 | -3 | -0.2% | 2,100 |
| 2017/01/04 | 1,221 | 1,232 | 1,218 | 1,221 | -13 | -1.1% | 2,300 |
| 2016/12/30 | 1,224 | 1,234 | 1,221 | 1,234 | +10 | +0.8% | 1,700 |
| 2016/12/29 | 1,223 | 1,224 | 1,223 | 1,224 | +2 | +0.2% | 600 |
| 2016/12/28 | 1,223 | 1,234 | 1,221 | 1,222 | -1 | -0.1% | 1,800 |
| 2016/12/27 | 1,239 | 1,239 | 1,222 | 1,223 | -12 | -1% | 8,600 |
| 2016/12/26 | 1,233 | 1,236 | 1,233 | 1,235 | +2 | +0.2% | 4,900 |
| 2016/12/22 | 1,231 | 1,234 | 1,231 | 1,233 | +2 | +0.2% | 2,000 |
| 2016/12/21 | 1,232 | 1,235 | 1,230 | 1,231 | -6 | -0.5% | 4,600 |
| 2016/12/20 | 1,232 | 1,237 | 1,230 | 1,237 | +5 | +0.4% | 2,200 |
| 2016/12/19 | 1,230 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 2,100 |
| 2016/12/16 | 1,228 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 2,500 |
| 2016/12/15 | 1,230 | 1,230 | 1,228 | 1,230 | +2 | +0.2% | 1,400 |
| 2016/12/14 | 1,228 | 1,258 | 1,228 | 1,228 | ±0 | ±0% | 3,900 |
| 2016/12/13 | 1,260 | 1,260 | 1,228 | 1,228 | -27 | -2.2% | 12,900 |
| 2016/12/12 | 1,251 | 1,259 | 1,251 | 1,255 | +5 | +0.4% | 8,500 |
| 2016/12/09 | 1,251 | 1,251 | 1,238 | 1,250 | -1 | -0.1% | 6,200 |
| 2016/12/08 | 1,247 | 1,256 | 1,247 | 1,251 | +1 | +0.1% | 3,800 |
| 2016/12/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2016/12/06 | 1,245 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 2,800 |
| 2016/12/05 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 100 |
| 2016/12/02 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 1,000 |
1901～
1950
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
