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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,284 | 1,310 | 1,261 | 1,279 | +18 | +1.4% | 3,400 |
| 2023/10/02 | 1,261 | 1,287 | 1,261 | 1,261 | +6 | +0.5% | 600 |
| 2023/09/29 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 200 |
| 2023/09/28 | 1,260 | 1,285 | 1,258 | 1,258 | -20 | -1.6% | 500 |
| 2023/09/27 | 1,291 | 1,291 | 1,278 | 1,278 | -10 | -0.8% | 600 |
| 2023/09/26 | 1,290 | 1,290 | 1,288 | 1,288 | ±0 | ±0% | 1,600 |
| 2023/09/25 | 1,288 | 1,288 | 1,270 | 1,288 | +18 | +1.4% | 600 |
| 2023/09/22 | 1,268 | 1,272 | 1,268 | 1,270 | -15 | -1.2% | 400 |
| 2023/09/21 | 1,262 | 1,288 | 1,261 | 1,285 | +20 | +1.6% | 900 |
| 2023/09/20 | 1,291 | 1,291 | 1,265 | 1,265 | +4 | +0.3% | 200 |
| 2023/09/19 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 200 |
| 2023/09/15 | 1,273 | 1,273 | 1,260 | 1,260 | -13 | -1% | 600 |
| 2023/09/14 | 1,275 | 1,275 | 1,273 | 1,273 | -2 | -0.2% | 300 |
| 2023/09/13 | 1,276 | 1,276 | 1,275 | 1,275 | -7 | -0.5% | 300 |
| 2023/09/12 | 1,259 | 1,298 | 1,259 | 1,282 | +22 | +1.7% | 600 |
| 2023/09/11 | 1,275 | 1,278 | 1,260 | 1,260 | -15 | -1.2% | 3,000 |
| 2023/09/08 | 1,268 | 1,275 | 1,252 | 1,275 | +12 | +1% | 300 |
| 2023/09/07 | 1,241 | 1,263 | 1,241 | 1,263 | +30 | +2.4% | 600 |
| 2023/09/06 | 1,278 | 1,278 | 1,232 | 1,233 | -20 | -1.6% | 2,600 |
| 2023/09/05 | 1,255 | 1,255 | 1,253 | 1,253 | -2 | -0.2% | 4,100 |
| 2023/09/04 | 1,278 | 1,291 | 1,255 | 1,255 | -3 | -0.2% | 2,600 |
| 2023/09/01 | 1,258 | 1,258 | 1,258 | 1,258 | ±0 | ±0% | 200 |
| 2023/08/31 | 1,260 | 1,260 | 1,258 | 1,258 | - | - | 200 |
| 2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/29 | 1,273 | 1,273 | 1,273 | 1,273 | ±0 | ±0% | 1,100 |
| 2023/08/28 | 1,261 | 1,273 | 1,255 | 1,273 | +25 | +2% | 1,400 |
| 2023/08/25 | 1,215 | 1,248 | 1,215 | 1,248 | +36 | +3% | 2,000 |
| 2023/08/24 | 1,212 | 1,212 | 1,212 | 1,212 | -28 | -2.3% | 1,100 |
| 2023/08/23 | 1,240 | 1,240 | 1,240 | 1,240 | +21 | +1.7% | 100 |
| 2023/08/22 | 1,230 | 1,230 | 1,211 | 1,219 | -26 | -2.1% | 800 |
| 2023/08/21 | 1,255 | 1,255 | 1,225 | 1,245 | - | - | 900 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 1,254 | 1,254 | 1,254 | 1,254 | - | - | 200 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2023/08/10 | 1,266 | 1,272 | 1,202 | 1,250 | -17 | -1.3% | 4,900 |
| 2023/08/09 | 1,287 | 1,287 | 1,223 | 1,267 | -20 | -1.6% | 1,200 |
| 2023/08/08 | 1,311 | 1,311 | 1,287 | 1,287 | -21 | -1.6% | 4,300 |
| 2023/08/07 | 1,282 | 1,308 | 1,282 | 1,308 | +30 | +2.3% | 300 |
| 2023/08/04 | 1,278 | 1,278 | 1,278 | 1,278 | -30 | -2.3% | 100 |
| 2023/08/03 | 1,308 | 1,308 | 1,308 | 1,308 | ±0 | ±0% | 200 |
| 2023/08/02 | 1,308 | 1,308 | 1,308 | 1,308 | +22 | +1.7% | 200 |
| 2023/08/01 | 1,283 | 1,286 | 1,282 | 1,286 | -4 | -0.3% | 500 |
| 2023/07/31 | 1,310 | 1,310 | 1,290 | 1,290 | - | - | 600 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 1,280 | 1,299 | 1,280 | 1,299 | +6 | +0.5% | 400 |
| 2023/07/26 | 1,321 | 1,321 | 1,293 | 1,293 | -14 | -1.1% | 3,000 |
| 2023/07/25 | 1,288 | 1,307 | 1,288 | 1,307 | +30 | +2.3% | 700 |
| 2023/07/24 | 1,277 | 1,277 | 1,277 | 1,277 | - | - | 100 |
151～
200
件表示中 / 3457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 | 127,800円 | +2.6% | - | 3.13% | 24.87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 |
| ソマール | 439,500円 | +14.5% | +2.2% | 1.59% | 6.09倍 | 0.49倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 北 恵 | 85,000円 | +3.6% | +1.5% | 3.29% | 10.37倍 | 0.59倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| ＧＦＣ | 147,000円 | +9.3% | -1.0% | 1.56% | 14.28倍 | 0.48倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
市場注目の銘柄
チャート関連のコラム
