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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,294 | 1,311 | 1,294 | 1,300 | +5 | +0.4% | 6,800 |
| 2024/06/10 | 1,284 | 1,295 | 1,284 | 1,295 | +15 | +1.2% | 900 |
| 2024/06/07 | 1,280 | 1,284 | 1,280 | 1,280 | -5 | -0.4% | 600 |
| 2024/06/06 | 1,280 | 1,289 | 1,280 | 1,285 | +7 | +0.5% | 600 |
| 2024/06/05 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 1,000 |
| 2024/06/04 | 1,280 | 1,280 | 1,278 | 1,278 | -1 | -0.1% | 700 |
| 2024/06/03 | 1,280 | 1,280 | 1,279 | 1,279 | ±0 | ±0% | 500 |
| 2024/05/31 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 200 |
| 2024/05/30 | 1,279 | 1,279 | 1,279 | 1,279 | -3 | -0.2% | 200 |
| 2024/05/29 | 1,282 | 1,282 | 1,282 | 1,282 | -8 | -0.6% | 200 |
| 2024/05/28 | 1,298 | 1,298 | 1,290 | 1,290 | -5 | -0.4% | 900 |
| 2024/05/27 | 1,295 | 1,295 | 1,290 | 1,295 | +7 | +0.5% | 1,800 |
| 2024/05/24 | 1,276 | 1,288 | 1,276 | 1,288 | +13 | +1% | 400 |
| 2024/05/23 | 1,275 | 1,275 | 1,275 | 1,275 | +1 | +0.1% | 200 |
| 2024/05/22 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 200 |
| 2024/05/21 | 1,274 | 1,286 | 1,273 | 1,273 | -4 | -0.3% | 500 |
| 2024/05/20 | 1,277 | 1,277 | 1,277 | 1,277 | -1 | -0.1% | 500 |
| 2024/05/17 | 1,279 | 1,279 | 1,278 | 1,278 | -1 | -0.1% | 400 |
| 2024/05/16 | 1,279 | 1,279 | 1,279 | 1,279 | +1 | +0.1% | 700 |
| 2024/05/15 | 1,280 | 1,280 | 1,278 | 1,278 | -8 | -0.6% | 1,000 |
| 2024/05/14 | 1,299 | 1,299 | 1,281 | 1,286 | -14 | -1.1% | 3,700 |
| 2024/05/13 | 1,300 | 1,306 | 1,298 | 1,300 | +14 | +1.1% | 2,400 |
| 2024/05/10 | 1,290 | 1,290 | 1,286 | 1,286 | -16 | -1.2% | 700 |
| 2024/05/09 | 1,295 | 1,302 | 1,289 | 1,302 | +5 | +0.4% | 400 |
| 2024/05/08 | 1,299 | 1,303 | 1,297 | 1,297 | -7 | -0.5% | 800 |
| 2024/05/07 | 1,304 | 1,304 | 1,295 | 1,304 | +6 | +0.5% | 600 |
| 2024/05/02 | 1,286 | 1,298 | 1,286 | 1,298 | +10 | +0.8% | 600 |
| 2024/05/01 | 1,288 | 1,288 | 1,285 | 1,288 | ±0 | ±0% | 800 |
| 2024/04/30 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 600 |
| 2024/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | -7 | -0.5% | 600 |
| 2024/04/25 | 1,300 | 1,303 | 1,288 | 1,295 | -1 | -0.1% | 6,400 |
| 2024/04/24 | 1,288 | 1,296 | 1,288 | 1,296 | +9 | +0.7% | 900 |
| 2024/04/23 | 1,280 | 1,287 | 1,280 | 1,287 | +9 | +0.7% | 400 |
| 2024/04/22 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 300 |
| 2024/04/19 | 1,280 | 1,281 | 1,277 | 1,278 | -2 | -0.2% | 600 |
| 2024/04/18 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 200 |
| 2024/04/17 | 1,288 | 1,299 | 1,280 | 1,280 | -10 | -0.8% | 600 |
| 2024/04/16 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 400 |
| 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 |
201～
250
件表示中 / 3674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 | 106,000円 | +2.6% | - | 3.77% | 20.68倍 | 0.24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 |
| クワザワＨＤ | 43,500円 | -1.3% | -13.8% | 3.45% | 8.14倍 | 0.41倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 中山福 | 35,300円 | +0.5% | - | 2.83% | 12.64倍 | 0.30倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| クロスプラス | 91,300円 | +3.2% | +9.8% | 5.04% | 5.63倍 | 0.40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 |
| オータケ | 159,700円 | - | - | 2.19% | 8.02倍 | 0.42倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
