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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 1,293 | 1,293 | 1,286 | 1,288 | +8 | +0.6% | 2,600 |
| 2024/01/12 | 1,282 | 1,295 | 1,274 | 1,280 | +10 | +0.8% | 1,100 |
| 2024/01/11 | 1,267 | 1,270 | 1,266 | 1,270 | +2 | +0.2% | 1,200 |
| 2024/01/10 | 1,258 | 1,270 | 1,258 | 1,268 | +3 | +0.2% | 6,100 |
| 2024/01/09 | 1,260 | 1,267 | 1,260 | 1,265 | +5 | +0.4% | 1,900 |
| 2024/01/05 | 1,256 | 1,261 | 1,256 | 1,260 | +4 | +0.3% | 6,100 |
| 2024/01/04 | 1,248 | 1,256 | 1,248 | 1,256 | +8 | +0.6% | 2,300 |
| 2023/12/29 | 1,242 | 1,248 | 1,241 | 1,248 | +10 | +0.8% | 900 |
| 2023/12/28 | 1,233 | 1,238 | 1,227 | 1,238 | +12 | +1% | 2,800 |
| 2023/12/27 | 1,220 | 1,230 | 1,220 | 1,226 | -2 | -0.2% | 5,400 |
| 2023/12/26 | 1,228 | 1,229 | 1,205 | 1,228 | +6 | +0.5% | 6,300 |
| 2023/12/25 | 1,231 | 1,231 | 1,222 | 1,222 | -8 | -0.7% | 10,600 |
| 2023/12/22 | 1,238 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 3,800 |
| 2023/12/21 | 1,230 | 1,238 | 1,228 | 1,230 | ±0 | ±0% | 4,500 |
| 2023/12/20 | 1,226 | 1,230 | 1,226 | 1,230 | +4 | +0.3% | 6,800 |
| 2023/12/19 | 1,225 | 1,234 | 1,225 | 1,226 | +4 | +0.3% | 7,000 |
| 2023/12/18 | 1,247 | 1,247 | 1,219 | 1,222 | -25 | -2% | 7,200 |
| 2023/12/15 | 1,227 | 1,249 | 1,227 | 1,247 | +20 | +1.6% | 600 |
| 2023/12/14 | 1,225 | 1,248 | 1,225 | 1,227 | -23 | -1.8% | 1,100 |
| 2023/12/13 | 1,244 | 1,250 | 1,244 | 1,250 | +5 | +0.4% | 500 |
| 2023/12/12 | 1,258 | 1,258 | 1,245 | 1,245 | -12 | -1% | 700 |
| 2023/12/11 | 1,257 | 1,265 | 1,257 | 1,257 | ±0 | ±0% | 16,000 |
| 2023/12/08 | 1,246 | 1,257 | 1,239 | 1,257 | +11 | +0.9% | 5,300 |
| 2023/12/07 | 1,250 | 1,250 | 1,239 | 1,246 | +1 | +0.1% | 1,100 |
| 2023/12/06 | 1,250 | 1,250 | 1,239 | 1,245 | -5 | -0.4% | 1,600 |
| 2023/12/05 | 1,233 | 1,250 | 1,233 | 1,250 | +12 | +1% | 1,900 |
| 2023/12/04 | 1,238 | 1,238 | 1,238 | 1,238 | +1 | +0.1% | 200 |
| 2023/12/01 | 1,239 | 1,239 | 1,237 | 1,237 | +14 | +1.1% | 300 |
| 2023/11/30 | 1,239 | 1,239 | 1,223 | 1,223 | - | - | 400 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,234 | 1,234 | 1,221 | 1,221 | -13 | -1.1% | 2,100 |
| 2023/11/27 | 1,220 | 1,234 | 1,220 | 1,234 | +14 | +1.1% | 800 |
| 2023/11/24 | 1,219 | 1,228 | 1,219 | 1,220 | - | - | 700 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,232 | 1,232 | 1,217 | 1,217 | -15 | -1.2% | 300 |
| 2023/11/20 | 1,216 | 1,232 | 1,216 | 1,232 | ±0 | ±0% | 800 |
| 2023/11/17 | 1,216 | 1,232 | 1,216 | 1,232 | +18 | +1.5% | 400 |
| 2023/11/16 | 1,218 | 1,219 | 1,214 | 1,214 | -5 | -0.4% | 3,500 |
| 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 |
301～
350
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
