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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 1,271 | 1,281 | 1,271 | 1,281 | +2 | +0.2% | 1,000 |
| 2017/03/30 | 1,279 | 1,279 | 1,279 | 1,279 | +14 | +1.1% | 100 |
| 2017/03/29 | 1,290 | 1,295 | 1,265 | 1,265 | - | - | 3,200 |
| 2017/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/27 | 1,309 | 1,320 | 1,295 | 1,295 | -14 | -1.1% | 4,000 |
| 2017/03/24 | 1,318 | 1,318 | 1,309 | 1,309 | ±0 | ±0% | 500 |
| 2017/03/23 | 1,299 | 1,312 | 1,299 | 1,309 | +12 | +0.9% | 4,000 |
| 2017/03/22 | 1,297 | 1,297 | 1,297 | 1,297 | -13 | -1% | 200 |
| 2017/03/21 | 1,300 | 1,310 | 1,300 | 1,310 | +13 | +1% | 1,100 |
| 2017/03/17 | 1,295 | 1,300 | 1,295 | 1,297 | +2 | +0.2% | 1,500 |
| 2017/03/16 | 1,300 | 1,300 | 1,294 | 1,295 | -5 | -0.4% | 1,300 |
| 2017/03/15 | 1,296 | 1,300 | 1,282 | 1,300 | +4 | +0.3% | 1,800 |
| 2017/03/14 | 1,294 | 1,296 | 1,285 | 1,296 | +2 | +0.2% | 2,600 |
| 2017/03/13 | 1,284 | 1,295 | 1,273 | 1,294 | -1 | -0.1% | 3,000 |
| 2017/03/10 | 1,303 | 1,328 | 1,295 | 1,295 | -5 | -0.4% | 7,300 |
| 2017/03/09 | 1,296 | 1,300 | 1,296 | 1,300 | +6 | +0.5% | 400 |
| 2017/03/08 | 1,293 | 1,295 | 1,293 | 1,294 | +2 | +0.2% | 1,300 |
| 2017/03/07 | 1,289 | 1,292 | 1,289 | 1,292 | +7 | +0.5% | 1,700 |
| 2017/03/06 | 1,272 | 1,285 | 1,267 | 1,285 | +13 | +1% | 700 |
| 2017/03/03 | 1,272 | 1,272 | 1,265 | 1,272 | -2 | -0.2% | 1,300 |
| 2017/03/02 | 1,273 | 1,274 | 1,260 | 1,274 | +1 | +0.1% | 900 |
| 2017/03/01 | 1,286 | 1,287 | 1,273 | 1,273 | -8 | -0.6% | 2,200 |
| 2017/02/28 | 1,279 | 1,282 | 1,279 | 1,281 | +7 | +0.5% | 1,400 |
| 2017/02/27 | 1,273 | 1,274 | 1,273 | 1,274 | +1 | +0.1% | 700 |
| 2017/02/24 | 1,272 | 1,274 | 1,272 | 1,273 | +1 | +0.1% | 1,800 |
| 2017/02/23 | 1,270 | 1,278 | 1,267 | 1,272 | -6 | -0.5% | 2,700 |
| 2017/02/22 | 1,282 | 1,282 | 1,266 | 1,278 | -7 | -0.5% | 2,900 |
| 2017/02/21 | 1,286 | 1,286 | 1,231 | 1,285 | +7 | +0.5% | 12,200 |
| 2017/02/20 | 1,278 | 1,278 | 1,278 | 1,278 | +13 | +1% | 200 |
| 2017/02/17 | 1,265 | 1,265 | 1,265 | 1,265 | -5 | -0.4% | 500 |
| 2017/02/16 | 1,268 | 1,270 | 1,268 | 1,270 | ±0 | ±0% | 400 |
| 2017/02/15 | 1,270 | 1,270 | 1,270 | 1,270 | +2 | +0.2% | 300 |
| 2017/02/14 | 1,278 | 1,278 | 1,268 | 1,268 | -2 | -0.2% | 2,200 |
| 2017/02/13 | 1,270 | 1,272 | 1,270 | 1,270 | +5 | +0.4% | 2,200 |
| 2017/02/10 | 1,260 | 1,287 | 1,260 | 1,265 | +5 | +0.4% | 4,000 |
| 2017/02/09 | 1,250 | 1,265 | 1,250 | 1,260 | +13 | +1% | 3,900 |
| 2017/02/08 | 1,242 | 1,250 | 1,242 | 1,247 | - | - | 3,100 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 600 |
| 2017/02/03 | 1,235 | 1,241 | 1,235 | 1,241 | +7 | +0.6% | 800 |
| 2017/02/02 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 500 |
| 2017/02/01 | 1,234 | 1,234 | 1,234 | 1,234 | +1 | +0.1% | 500 |
| 2017/01/31 | 1,233 | 1,240 | 1,231 | 1,233 | -7 | -0.6% | 1,200 |
| 2017/01/30 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,300 |
| 2017/01/27 | 1,240 | 1,240 | 1,230 | 1,240 | -5 | -0.4% | 1,500 |
| 2017/01/26 | 1,250 | 1,250 | 1,235 | 1,245 | ±0 | ±0% | 3,200 |
| 2017/01/25 | 1,244 | 1,256 | 1,243 | 1,245 | +3 | +0.2% | 3,500 |
| 2017/01/24 | 1,241 | 1,242 | 1,241 | 1,242 | ±0 | ±0% | 600 |
| 2017/01/23 | 1,235 | 1,246 | 1,235 | 1,242 | +9 | +0.7% | 2,100 |
2051～
2100
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
