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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,298 | 1,326 | 1,298 | 1,326 | +27 | +2.1% | 1,300 |
| 2024/03/15 | 1,306 | 1,306 | 1,299 | 1,299 | -21 | -1.6% | 300 |
| 2024/03/14 | 1,320 | 1,320 | 1,320 | 1,320 | -7 | -0.5% | 100 |
| 2024/03/13 | 1,327 | 1,327 | 1,327 | 1,327 | +29 | +2.2% | 100 |
| 2024/03/12 | 1,298 | 1,298 | 1,298 | 1,298 | -5 | -0.4% | 200 |
| 2024/03/11 | 1,305 | 1,330 | 1,303 | 1,303 | -32 | -2.4% | 3,600 |
| 2024/03/08 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 300 |
| 2024/03/07 | 1,340 | 1,340 | 1,300 | 1,330 | -11 | -0.8% | 1,900 |
| 2024/03/06 | 1,348 | 1,348 | 1,341 | 1,341 | -20 | -1.5% | 1,200 |
| 2024/03/05 | 1,352 | 1,361 | 1,345 | 1,361 | +1 | +0.1% | 1,500 |
| 2024/03/04 | 1,352 | 1,360 | 1,352 | 1,360 | +8 | +0.6% | 400 |
| 2024/03/01 | 1,352 | 1,352 | 1,352 | 1,352 | -13 | -1% | 200 |
| 2024/02/29 | 1,365 | 1,365 | 1,365 | 1,365 | +1 | +0.1% | 500 |
| 2024/02/28 | 1,365 | 1,365 | 1,364 | 1,364 | -1 | -0.1% | 200 |
| 2024/02/27 | 1,365 | 1,365 | 1,365 | 1,365 | +6 | +0.4% | 4,100 |
| 2024/02/26 | 1,360 | 1,360 | 1,359 | 1,359 | +10 | +0.7% | 4,600 |
| 2024/02/22 | 1,336 | 1,349 | 1,336 | 1,349 | +15 | +1.1% | 1,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,334 | 1,334 | -9 | -0.7% | 600 |
| 2024/02/20 | 1,329 | 1,343 | 1,323 | 1,343 | +18 | +1.4% | 1,900 |
| 2024/02/19 | 1,322 | 1,345 | 1,322 | 1,325 | -9 | -0.7% | 3,900 |
| 2024/02/16 | 1,340 | 1,341 | 1,334 | 1,334 | ±0 | ±0% | 3,900 |
| 2024/02/15 | 1,340 | 1,340 | 1,334 | 1,334 | -6 | -0.4% | 600 |
| 2024/02/14 | 1,360 | 1,364 | 1,340 | 1,340 | -18 | -1.3% | 6,600 |
| 2024/02/13 | 1,335 | 1,358 | 1,334 | 1,358 | +24 | +1.8% | 2,100 |
| 2024/02/09 | 1,313 | 1,334 | 1,313 | 1,334 | +21 | +1.6% | 600 |
| 2024/02/08 | 1,312 | 1,334 | 1,303 | 1,313 | -72 | -5.2% | 5,000 |
| 2024/02/07 | 1,364 | 1,385 | 1,356 | 1,385 | +28 | +2.1% | 3,300 |
| 2024/02/06 | 1,349 | 1,357 | 1,345 | 1,357 | +7 | +0.5% | 1,400 |
| 2024/02/05 | 1,340 | 1,350 | 1,334 | 1,350 | +15 | +1.1% | 1,300 |
| 2024/02/02 | 1,329 | 1,335 | 1,329 | 1,335 | +2 | +0.2% | 500 |
| 2024/02/01 | 1,338 | 1,338 | 1,333 | 1,333 | -5 | -0.4% | 700 |
| 2024/01/31 | 1,323 | 1,338 | 1,319 | 1,338 | +16 | +1.2% | 3,900 |
| 2024/01/30 | 1,314 | 1,330 | 1,314 | 1,322 | +12 | +0.9% | 2,700 |
| 2024/01/29 | 1,302 | 1,318 | 1,302 | 1,310 | +11 | +0.8% | 10,100 |
| 2024/01/26 | 1,306 | 1,306 | 1,299 | 1,299 | +2 | +0.2% | 1,200 |
| 2024/01/25 | 1,306 | 1,306 | 1,297 | 1,297 | +7 | +0.5% | 1,400 |
| 2024/01/24 | 1,291 | 1,291 | 1,286 | 1,290 | +2 | +0.2% | 2,300 |
| 2024/01/23 | 1,283 | 1,298 | 1,283 | 1,288 | +5 | +0.4% | 1,000 |
| 2024/01/22 | 1,271 | 1,283 | 1,271 | 1,283 | +12 | +0.9% | 700 |
| 2024/01/19 | 1,264 | 1,272 | 1,264 | 1,271 | +3 | +0.2% | 2,400 |
| 2024/01/18 | 1,268 | 1,277 | 1,268 | 1,268 | ±0 | ±0% | 900 |
| 2024/01/17 | 1,284 | 1,288 | 1,224 | 1,268 | -16 | -1.2% | 12,800 |
| 2024/01/16 | 1,285 | 1,287 | 1,284 | 1,284 | -4 | -0.3% | 900 |
| 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 |
351～
400
件表示中 / 3767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 | 121,500円 | +1.6% | +136.1% | 3.29% | 15.91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 |
| 久 世 | 175,800円 | +3.6% | -11.0% | 2.39% | 6.51倍 | 1.02倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ヤマシタヘルケア | 318,500円 | +4.9% | -30.5% | 2.20% | 22.85倍 | 0.90倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 築地魚 | 358,000円 | +1.7% | +45.5% | 0.98% | 20.90倍 | 1.21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 |
| ヤシマキザイ | 279,800円 | +3.3% | - | 0.89% | 42.31倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
