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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,299 | 1,299 | 1,291 | 1,291 | -11 | -0.8% | 200 |
| 2024/04/12 | 1,291 | 1,302 | 1,289 | 1,302 | +9 | +0.7% | 1,000 |
| 2024/04/11 | 1,293 | 1,302 | 1,293 | 1,293 | -2 | -0.2% | 1,000 |
| 2024/04/10 | 1,299 | 1,299 | 1,295 | 1,295 | -4 | -0.3% | 3,300 |
| 2024/04/09 | 1,278 | 1,302 | 1,277 | 1,299 | +25 | +2% | 1,700 |
| 2024/04/08 | 1,272 | 1,274 | 1,272 | 1,274 | -1 | -0.1% | 2,500 |
| 2024/04/05 | 1,279 | 1,279 | 1,273 | 1,275 | -3 | -0.2% | 1,800 |
| 2024/04/04 | 1,278 | 1,278 | 1,278 | 1,278 | +6 | +0.5% | 500 |
| 2024/04/03 | 1,270 | 1,273 | 1,270 | 1,272 | -11 | -0.9% | 800 |
| 2024/04/02 | 1,290 | 1,290 | 1,283 | 1,283 | -15 | -1.2% | 800 |
| 2024/04/01 | 1,297 | 1,298 | 1,292 | 1,298 | +6 | +0.5% | 700 |
| 2024/03/29 | 1,263 | 1,292 | 1,263 | 1,292 | - | - | 4,600 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 1,299 | 1,313 | 1,296 | 1,313 | +13 | +1% | 3,600 |
| 2024/03/26 | 1,299 | 1,300 | 1,294 | 1,300 | +7 | +0.5% | 4,100 |
| 2024/03/25 | 1,305 | 1,323 | 1,289 | 1,293 | -9 | -0.7% | 6,200 |
| 2024/03/22 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 500 |
| 2024/03/21 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 700 |
| 2024/03/19 | 1,308 | 1,308 | 1,293 | 1,300 | -26 | -2% | 1,800 |
| 2024/03/18 | 1,298 | 1,326 | 1,298 | 1,326 | +27 | +2.1% | 1,300 |
| 2024/03/15 | 1,306 | 1,306 | 1,299 | 1,299 | -21 | -1.6% | 300 |
| 2024/03/14 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
| 2024/03/13 | 1,327 | 1,327 | 1,327 | 1,327 | +29 | +2.2% | 100 |
| 2024/03/12 | 1,298 | 1,298 | 1,298 | 1,298 | -5 | -0.4% | 200 |
| 2024/03/11 | 1,305 | 1,330 | 1,303 | 1,303 | -32 | -2.4% | 3,600 |
| 2024/03/08 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
| 2024/03/07 | 1,340 | 1,340 | 1,300 | 1,330 | -11 | -0.8% | 1,900 |
| 2024/03/06 | 1,348 | 1,348 | 1,341 | 1,341 | -20 | -1.5% | 1,200 |
| 2024/03/05 | 1,352 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 1,500 |
| 2024/03/04 | 1,352 | 1,360 | 1,352 | 1,360 | +8 | +0.6% | 400 |
| 2024/03/01 | 1,352 | 1,352 | 1,352 | 1,352 | -13 | -1% | 200 |
| 2024/02/29 | 1,365 | 1,365 | 1,365 | 1,365 | +1 | +0.1% | 500 |
| 2024/02/28 | 1,365 | 1,365 | 1,364 | 1,364 | -1 | -0.1% | 200 |
| 2024/02/27 | 1,365 | 1,365 | 1,365 | 1,365 | +6 | +0.4% | 4,100 |
| 2024/02/26 | 1,360 | 1,360 | 1,359 | 1,359 | +10 | +0.7% | 4,600 |
| 2024/02/22 | 1,336 | 1,349 | 1,336 | 1,349 | +15 | +1.1% | 1,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,334 | 1,334 | -9 | -0.7% | 600 |
| 2024/02/20 | 1,329 | 1,343 | 1,323 | 1,343 | +18 | +1.4% | 1,900 |
| 2024/02/19 | 1,322 | 1,345 | 1,322 | 1,325 | -9 | -0.7% | 3,900 |
| 2024/02/16 | 1,340 | 1,341 | 1,334 | 1,334 | ±0 | ±0% | 3,900 |
| 2024/02/15 | 1,340 | 1,340 | 1,334 | 1,334 | -6 | -0.4% | 600 |
| 2024/02/14 | 1,360 | 1,364 | 1,340 | 1,340 | -18 | -1.3% | 6,600 |
| 2024/02/13 | 1,335 | 1,358 | 1,334 | 1,358 | +24 | +1.8% | 2,100 |
| 2024/02/09 | 1,313 | 1,334 | 1,313 | 1,334 | +21 | +1.6% | 600 |
| 2024/02/08 | 1,312 | 1,334 | 1,303 | 1,313 | -72 | -5.2% | 5,000 |
| 2024/02/07 | 1,364 | 1,385 | 1,356 | 1,385 | +28 | +2.1% | 3,300 |
| 2024/02/06 | 1,349 | 1,357 | 1,345 | 1,357 | +7 | +0.5% | 1,400 |
| 2024/02/05 | 1,340 | 1,350 | 1,334 | 1,350 | +15 | +1.1% | 1,300 |
| 2024/02/02 | 1,329 | 1,335 | 1,329 | 1,335 | +2 | +0.2% | 500 |
| 2024/02/01 | 1,338 | 1,338 | 1,333 | 1,333 | -5 | -0.4% | 700 |
151～
200
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
