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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 100 |
| 2017/06/14 | 1,290 | 1,290 | 1,279 | 1,279 | -6 | -0.5% | 2,700 |
| 2017/06/13 | 1,285 | 1,285 | 1,285 | 1,285 | +5 | +0.4% | 600 |
| 2017/06/12 | 1,279 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 700 |
| 2017/06/09 | 1,279 | 1,279 | 1,279 | 1,279 | -7 | -0.5% | 500 |
| 2017/06/08 | 1,289 | 1,289 | 1,286 | 1,286 | -3 | -0.2% | 300 |
| 2017/06/07 | 1,289 | 1,289 | 1,289 | 1,289 | -1 | -0.1% | 100 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2017/06/05 | 1,319 | 1,319 | 1,283 | 1,290 | ±0 | ±0% | 1,000 |
| 2017/06/02 | 1,279 | 1,290 | 1,279 | 1,290 | +11 | +0.9% | 2,600 |
| 2017/06/01 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 100 |
| 2017/05/31 | 1,279 | 1,279 | 1,270 | 1,279 | ±0 | ±0% | 1,400 |
| 2017/05/30 | 1,275 | 1,279 | 1,275 | 1,279 | ±0 | ±0% | 1,200 |
| 2017/05/29 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 500 |
| 2017/05/26 | 1,284 | 1,284 | 1,279 | 1,279 | ±0 | ±0% | 4,000 |
| 2017/05/25 | 1,279 | 1,280 | 1,278 | 1,279 | +1 | +0.1% | 2,800 |
| 2017/05/24 | 1,278 | 1,278 | 1,278 | 1,278 | -1 | -0.1% | 200 |
| 2017/05/23 | 1,279 | 1,279 | 1,278 | 1,279 | -4 | -0.3% | 800 |
| 2017/05/22 | 1,277 | 1,283 | 1,277 | 1,283 | +2 | +0.2% | 1,800 |
| 2017/05/19 | 1,279 | 1,281 | 1,279 | 1,281 | +2 | +0.2% | 600 |
| 2017/05/18 | 1,292 | 1,292 | 1,279 | 1,279 | -9 | -0.7% | 1,000 |
| 2017/05/17 | 1,295 | 1,295 | 1,288 | 1,288 | +5 | +0.4% | 1,300 |
| 2017/05/16 | 1,283 | 1,283 | 1,282 | 1,283 | +8 | +0.6% | 3,900 |
| 2017/05/15 | 1,300 | 1,300 | 1,271 | 1,275 | +4 | +0.3% | 4,000 |
| 2017/05/12 | 1,267 | 1,271 | 1,266 | 1,271 | ±0 | ±0% | 1,800 |
| 2017/05/11 | 1,273 | 1,273 | 1,271 | 1,271 | -1 | -0.1% | 600 |
| 2017/05/10 | 1,271 | 1,272 | 1,271 | 1,272 | +1 | +0.1% | 1,200 |
| 2017/05/09 | 1,274 | 1,276 | 1,271 | 1,271 | -3 | -0.2% | 1,500 |
| 2017/05/08 | 1,278 | 1,278 | 1,272 | 1,274 | +9 | +0.7% | 1,200 |
| 2017/05/02 | 1,265 | 1,265 | 1,265 | 1,265 | +2 | +0.2% | 200 |
| 2017/05/01 | 1,266 | 1,266 | 1,259 | 1,263 | -3 | -0.2% | 2,000 |
| 2017/04/28 | 1,267 | 1,267 | 1,266 | 1,266 | ±0 | ±0% | 600 |
| 2017/04/27 | 1,265 | 1,266 | 1,264 | 1,266 | +1 | +0.1% | 1,600 |
| 2017/04/26 | 1,262 | 1,266 | 1,262 | 1,265 | - | - | 3,400 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 1,260 | 1,265 | 1,260 | 1,262 | +2 | +0.2% | 1,100 |
| 2017/04/21 | 1,260 | 1,260 | 1,260 | 1,260 | +1 | +0.1% | 100 |
| 2017/04/20 | 1,254 | 1,259 | 1,253 | 1,259 | ±0 | ±0% | 1,400 |
| 2017/04/19 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 100 |
| 2017/04/18 | 1,256 | 1,259 | 1,256 | 1,259 | +3 | +0.2% | 200 |
| 2017/04/17 | 1,256 | 1,257 | 1,256 | 1,256 | ±0 | ±0% | 900 |
| 2017/04/14 | 1,256 | 1,256 | 1,256 | 1,256 | - | - | 100 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,255 | 1,256 | 1,254 | 1,256 | -33 | -2.6% | 900 |
| 2017/04/11 | 1,297 | 1,297 | 1,289 | 1,289 | -3 | -0.2% | 3,000 |
| 2017/04/10 | 1,290 | 1,292 | 1,290 | 1,292 | +11 | +0.9% | 200 |
| 2017/04/07 | 1,270 | 1,281 | 1,270 | 1,281 | ±0 | ±0% | 700 |
| 2017/04/06 | 1,276 | 1,281 | 1,275 | 1,281 | +1 | +0.1% | 700 |
| 2017/04/05 | 1,280 | 1,280 | 1,275 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/04/04 | 1,292 | 1,292 | 1,280 | 1,280 | - | - | 700 |
2001～
2050
件表示中 / 3768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 | 123,300円 | +1.6% | +136.1% | 3.24% | 16.15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 |
| ＭＥＲＦ | 57,500円 | 0.0% | - | 3.48% | - | 0.88倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| 三栄コポ | 80,600円 | +0.4% | -39.5% | 3.85% | 12.77倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| ヤシマキザイ | 284,600円 | +3.3% | - | 0.88% | 43.04倍 | 0.87倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| レカム | 9,900円 | +26.6% | +128.0% | 1.62% | 18.57倍 | 1.67倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
