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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,219 | 1,221 | 1,219 | 1,219 | -3 | -0.2% | 300 |
| 2023/11/14 | 1,237 | 1,237 | 1,222 | 1,222 | +1 | +0.1% | 500 |
| 2023/11/13 | 1,233 | 1,233 | 1,221 | 1,221 | +1 | +0.1% | 2,400 |
| 2023/11/10 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 1,300 |
| 2023/11/09 | 1,208 | 1,221 | 1,208 | 1,208 | ±0 | ±0% | 300 |
| 2023/11/08 | 1,228 | 1,229 | 1,207 | 1,208 | -20 | -1.6% | 1,400 |
| 2023/11/07 | 1,217 | 1,228 | 1,213 | 1,228 | +11 | +0.9% | 2,200 |
| 2023/11/06 | 1,219 | 1,219 | 1,188 | 1,217 | +16 | +1.3% | 3,800 |
| 2023/11/02 | 1,207 | 1,207 | 1,200 | 1,201 | -6 | -0.5% | 2,300 |
| 2023/11/01 | 1,219 | 1,219 | 1,207 | 1,207 | ±0 | ±0% | 1,100 |
| 2023/10/31 | 1,205 | 1,211 | 1,205 | 1,207 | -6 | -0.5% | 500 |
| 2023/10/30 | 1,216 | 1,220 | 1,213 | 1,213 | -25 | -2% | 2,400 |
| 2023/10/27 | 1,225 | 1,238 | 1,212 | 1,238 | +27 | +2.2% | 300 |
| 2023/10/26 | 1,212 | 1,238 | 1,209 | 1,211 | -1 | -0.1% | 600 |
| 2023/10/25 | 1,228 | 1,228 | 1,211 | 1,212 | -16 | -1.3% | 2,500 |
| 2023/10/24 | 1,223 | 1,228 | 1,206 | 1,228 | - | - | 600 |
| 2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/20 | 1,205 | 1,223 | 1,205 | 1,223 | +21 | +1.7% | 700 |
| 2023/10/19 | 1,220 | 1,220 | 1,202 | 1,202 | -8 | -0.7% | 2,200 |
| 2023/10/18 | 1,208 | 1,210 | 1,208 | 1,210 | -2 | -0.2% | 800 |
| 2023/10/17 | 1,210 | 1,238 | 1,210 | 1,212 | +2 | +0.2% | 1,000 |
| 2023/10/16 | 1,222 | 1,245 | 1,210 | 1,210 | -19 | -1.5% | 2,600 |
| 2023/10/13 | 1,232 | 1,232 | 1,221 | 1,229 | -12 | -1% | 1,300 |
| 2023/10/12 | 1,259 | 1,259 | 1,241 | 1,241 | -23 | -1.8% | 200 |
| 2023/10/11 | 1,242 | 1,264 | 1,235 | 1,264 | +14 | +1.1% | 10,800 |
| 2023/10/10 | 1,270 | 1,270 | 1,236 | 1,250 | -24 | -1.9% | 3,000 |
| 2023/10/06 | 1,258 | 1,274 | 1,258 | 1,274 | +31 | +2.5% | 300 |
| 2023/10/05 | 1,267 | 1,267 | 1,243 | 1,243 | +3 | +0.2% | 300 |
| 2023/10/04 | 1,277 | 1,277 | 1,192 | 1,240 | -39 | -3% | 3,500 |
| 2023/10/03 | 1,284 | 1,310 | 1,261 | 1,279 | +18 | +1.4% | 3,400 |
| 2023/10/02 | 1,261 | 1,287 | 1,261 | 1,261 | +6 | +0.5% | 600 |
| 2023/09/29 | 1,260 | 1,260 | 1,255 | 1,255 | -3 | -0.2% | 200 |
| 2023/09/28 | 1,260 | 1,285 | 1,258 | 1,258 | -20 | -1.6% | 500 |
| 2023/09/27 | 1,291 | 1,291 | 1,278 | 1,278 | -10 | -0.8% | 600 |
| 2023/09/26 | 1,290 | 1,290 | 1,288 | 1,288 | ±0 | ±0% | 1,600 |
| 2023/09/25 | 1,288 | 1,288 | 1,270 | 1,288 | +18 | +1.4% | 600 |
| 2023/09/22 | 1,268 | 1,272 | 1,268 | 1,270 | -15 | -1.2% | 400 |
| 2023/09/21 | 1,262 | 1,288 | 1,261 | 1,285 | +20 | +1.6% | 900 |
| 2023/09/20 | 1,291 | 1,291 | 1,265 | 1,265 | +4 | +0.3% | 200 |
| 2023/09/19 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 200 |
| 2023/09/15 | 1,273 | 1,273 | 1,260 | 1,260 | -13 | -1% | 600 |
| 2023/09/14 | 1,275 | 1,275 | 1,273 | 1,273 | -2 | -0.2% | 300 |
| 2023/09/13 | 1,276 | 1,276 | 1,275 | 1,275 | -7 | -0.5% | 300 |
| 2023/09/12 | 1,259 | 1,298 | 1,259 | 1,282 | +22 | +1.7% | 600 |
| 2023/09/11 | 1,275 | 1,278 | 1,260 | 1,260 | -15 | -1.2% | 3,000 |
| 2023/09/08 | 1,268 | 1,275 | 1,252 | 1,275 | +12 | +1% | 300 |
| 2023/09/07 | 1,241 | 1,263 | 1,241 | 1,263 | +30 | +2.4% | 600 |
| 2023/09/06 | 1,278 | 1,278 | 1,232 | 1,233 | -20 | -1.6% | 2,600 |
| 2023/09/05 | 1,255 | 1,255 | 1,253 | 1,253 | -2 | -0.2% | 4,100 |
| 2023/09/04 | 1,278 | 1,291 | 1,255 | 1,255 | -3 | -0.2% | 2,600 |
251～
300
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
