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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,135 | 1,146 | 1,135 | 1,137 | -4 | -0.4% | 600 |
| 2024/08/20 | 1,132 | 1,146 | 1,132 | 1,141 | +10 | +0.9% | 2,100 |
| 2024/08/19 | 1,162 | 1,162 | 1,130 | 1,131 | -24 | -2.1% | 2,400 |
| 2024/08/16 | 1,161 | 1,161 | 1,155 | 1,155 | -2 | -0.2% | 2,400 |
| 2024/08/15 | 1,150 | 1,158 | 1,150 | 1,157 | -4 | -0.3% | 1,600 |
| 2024/08/14 | 1,160 | 1,161 | 1,160 | 1,161 | +1 | +0.1% | 3,700 |
| 2024/08/13 | 1,160 | 1,160 | 1,141 | 1,160 | +28 | +2.5% | 2,300 |
| 2024/08/09 | 1,156 | 1,156 | 1,132 | 1,132 | +11 | +1% | 200 |
| 2024/08/08 | 1,120 | 1,121 | 1,120 | 1,121 | +20 | +1.8% | 700 |
| 2024/08/07 | 1,092 | 1,147 | 1,092 | 1,101 | +19 | +1.8% | 800 |
| 2024/08/06 | 1,080 | 1,100 | 1,080 | 1,082 | +2 | +0.2% | 600 |
| 2024/08/05 | 1,150 | 1,150 | 1,080 | 1,080 | -130 | -10.7% | 8,800 |
| 2024/08/02 | 1,234 | 1,234 | 1,210 | 1,210 | -34 | -2.7% | 2,100 |
| 2024/08/01 | 1,245 | 1,245 | 1,244 | 1,244 | -27 | -2.1% | 300 |
| 2024/07/31 | 1,245 | 1,271 | 1,245 | 1,271 | +27 | +2.2% | 800 |
| 2024/07/30 | 1,264 | 1,265 | 1,244 | 1,244 | -20 | -1.6% | 1,900 |
| 2024/07/29 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 400 |
| 2024/07/26 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 200 |
| 2024/07/25 | 1,281 | 1,281 | 1,264 | 1,264 | -12 | -0.9% | 6,400 |
| 2024/07/24 | 1,283 | 1,283 | 1,275 | 1,276 | -13 | -1% | 400 |
| 2024/07/23 | 1,278 | 1,298 | 1,273 | 1,289 | +3 | +0.2% | 2,200 |
| 2024/07/22 | 1,280 | 1,286 | 1,278 | 1,286 | +6 | +0.5% | 1,400 |
| 2024/07/19 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,281 | 1,281 | 1,280 | 1,280 | -3 | -0.2% | 200 |
| 2024/07/17 | 1,283 | 1,283 | 1,283 | 1,283 | -5 | -0.4% | 300 |
| 2024/07/16 | 1,289 | 1,289 | 1,288 | 1,288 | -1 | -0.1% | 400 |
| 2024/07/12 | 1,289 | 1,289 | 1,285 | 1,289 | -3 | -0.2% | 600 |
| 2024/07/11 | 1,291 | 1,301 | 1,291 | 1,292 | -4 | -0.3% | 2,000 |
| 2024/07/10 | 1,295 | 1,297 | 1,290 | 1,296 | -7 | -0.5% | 17,300 |
| 2024/07/09 | 1,307 | 1,309 | 1,302 | 1,303 | -1 | -0.1% | 3,300 |
| 2024/07/08 | 1,304 | 1,304 | 1,304 | 1,304 | -1 | -0.1% | 300 |
| 2024/07/05 | 1,301 | 1,315 | 1,298 | 1,305 | ±0 | ±0% | 3,800 |
| 2024/07/04 | 1,295 | 1,308 | 1,295 | 1,305 | +15 | +1.2% | 2,200 |
| 2024/07/03 | 1,284 | 1,290 | 1,284 | 1,290 | +3 | +0.2% | 700 |
| 2024/07/02 | 1,293 | 1,295 | 1,287 | 1,287 | -8 | -0.6% | 4,000 |
| 2024/07/01 | 1,282 | 1,310 | 1,282 | 1,295 | +8 | +0.6% | 4,900 |
| 2024/06/28 | 1,278 | 1,298 | 1,278 | 1,287 | +9 | +0.7% | 1,100 |
| 2024/06/27 | 1,270 | 1,278 | 1,270 | 1,278 | +8 | +0.6% | 400 |
| 2024/06/26 | 1,267 | 1,278 | 1,267 | 1,270 | +3 | +0.2% | 600 |
| 2024/06/25 | 1,278 | 1,281 | 1,267 | 1,267 | -11 | -0.9% | 3,900 |
| 2024/06/24 | 1,284 | 1,284 | 1,271 | 1,278 | ±0 | ±0% | 1,100 |
| 2024/06/21 | 1,277 | 1,283 | 1,277 | 1,278 | +1 | +0.1% | 900 |
| 2024/06/20 | 1,282 | 1,282 | 1,277 | 1,277 | -1 | -0.1% | 800 |
| 2024/06/19 | 1,278 | 1,279 | 1,278 | 1,278 | ±0 | ±0% | 1,000 |
| 2024/06/18 | 1,281 | 1,281 | 1,278 | 1,278 | -3 | -0.2% | 500 |
| 2024/06/17 | 1,286 | 1,290 | 1,281 | 1,281 | -13 | -1% | 700 |
| 2024/06/14 | 1,301 | 1,301 | 1,294 | 1,294 | -15 | -1.1% | 300 |
| 2024/06/13 | 1,296 | 1,309 | 1,282 | 1,309 | +13 | +1% | 2,300 |
| 2024/06/12 | 1,296 | 1,300 | 1,296 | 1,296 | -4 | -0.3% | 800 |
| 2024/06/11 | 1,294 | 1,311 | 1,294 | 1,300 | +5 | +0.4% | 6,800 |
151～
200
件表示中 / 3673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 | 116,000円 | +2.6% | - | 3.45% | 22.63倍 | 0.27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 |
| ゼット | 39,300円 | +3.9% | +17.5% | 4.58% | 2.75倍 | 0.55倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 北 恵 | 77,500円 | +0.4% | +0.4% | 3.61% | 9.99倍 | 0.52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 |
| クロスプラス | 99,500円 | +3.2% | +9.8% | 4.62% | 6.13倍 | 0.44倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 久 世 | 164,400円 | +11.9% | +5.7% | 2.55% | 4.61倍 | 1.05倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
市場注目の銘柄
チャート関連のコラム
