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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,240 | 1,242 | 1,239 | 1,242 | +2 | +0.2% | 1,000 |
| 2016/11/30 | 1,242 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 400 |
| 2016/11/29 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 300 |
| 2016/11/28 | 1,240 | 1,242 | 1,240 | 1,242 | +7 | +0.6% | 1,500 |
| 2016/11/25 | 1,227 | 1,240 | 1,226 | 1,235 | +9 | +0.7% | 2,800 |
| 2016/11/24 | 1,226 | 1,226 | 1,226 | 1,226 | +1 | +0.1% | 100 |
| 2016/11/22 | 1,236 | 1,236 | 1,225 | 1,225 | +17 | +1.4% | 600 |
| 2016/11/21 | 1,200 | 1,210 | 1,200 | 1,208 | ±0 | ±0% | 2,700 |
| 2016/11/18 | 1,201 | 1,212 | 1,201 | 1,208 | +7 | +0.6% | 500 |
| 2016/11/17 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 200 |
| 2016/11/16 | 1,209 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 400 |
| 2016/11/15 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 200 |
| 2016/11/14 | 1,209 | 1,234 | 1,209 | 1,209 | +5 | +0.4% | 3,300 |
| 2016/11/11 | 1,202 | 1,208 | 1,202 | 1,204 | +8 | +0.7% | 500 |
| 2016/11/10 | 1,193 | 1,200 | 1,181 | 1,196 | +16 | +1.4% | 1,200 |
| 2016/11/09 | 1,192 | 1,192 | 1,179 | 1,180 | -18 | -1.5% | 900 |
| 2016/11/08 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 400 |
| 2016/11/07 | 1,205 | 1,209 | 1,198 | 1,198 | -11 | -0.9% | 2,000 |
| 2016/11/04 | 1,205 | 1,209 | 1,205 | 1,209 | +4 | +0.3% | 200 |
| 2016/11/02 | 1,205 | 1,229 | 1,205 | 1,205 | +5 | +0.4% | 500 |
| 2016/11/01 | 1,213 | 1,213 | 1,186 | 1,200 | -12 | -1% | 2,500 |
| 2016/10/31 | 1,240 | 1,240 | 1,212 | 1,212 | -28 | -2.3% | 2,100 |
| 2016/10/28 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 200 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,245 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 1,900 |
| 2016/10/25 | 1,250 | 1,250 | 1,237 | 1,240 | +3 | +0.2% | 1,200 |
| 2016/10/24 | 1,237 | 1,237 | 1,237 | 1,237 | +13 | +1.1% | 100 |
| 2016/10/21 | 1,223 | 1,224 | 1,223 | 1,224 | - | - | 400 |
| 2016/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/19 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 300 |
| 2016/10/18 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2016/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 1,225 | 1,225 | 1,225 | 1,225 | +5 | +0.4% | 2,700 |
| 2016/10/11 | 1,220 | 1,260 | 1,220 | 1,220 | +3 | +0.2% | 2,100 |
| 2016/10/07 | 1,217 | 1,217 | 1,217 | 1,217 | +10 | +0.8% | 100 |
| 2016/10/06 | 1,207 | 1,207 | 1,207 | 1,207 | -5 | -0.4% | 600 |
| 2016/10/05 | 1,210 | 1,213 | 1,210 | 1,212 | - | - | 800 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 1,201 | 1,201 | 1,200 | 1,200 | - | - | 1,100 |
| 2016/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/29 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2016/09/28 | 1,230 | 1,240 | 1,230 | 1,230 | +605 | +96.8% | 1,700 |
| 2016/09/27 | 625 | 625 | 625 | 625 | +5 | +0.8% | 4,000 |
| 2016/09/26 | 620 | 620 | 620 | 620 | - | - | 2,000 |
| 2016/09/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/21 | 614 | 614 | 613 | 613 | -1 | -0.2% | 3,000 |
| 2016/09/20 | 612 | 614 | 612 | 614 | -5 | -0.8% | 2,000 |
| 2016/09/16 | 612 | 619 | 612 | 619 | - | - | 2,000 |
1951～
2000
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
