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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,209 | 1,216 | 1,208 | 1,216 | +8 | +0.7% | 500 |
| 2023/06/20 | 1,208 | 1,208 | 1,208 | 1,208 | ±0 | ±0% | 500 |
| 2023/06/19 | 1,208 | 1,208 | 1,207 | 1,208 | +2 | +0.2% | 900 |
| 2023/06/16 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 200 |
| 2023/06/15 | 1,198 | 1,206 | 1,198 | 1,206 | +7 | +0.6% | 500 |
| 2023/06/14 | 1,193 | 1,199 | 1,193 | 1,199 | +4 | +0.3% | 1,100 |
| 2023/06/13 | 1,200 | 1,200 | 1,195 | 1,195 | -12 | -1% | 1,800 |
| 2023/06/12 | 1,191 | 1,207 | 1,191 | 1,207 | - | - | 2,500 |
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,193 | 1,193 | 1,190 | 1,191 | +1 | +0.1% | 700 |
| 2023/06/07 | 1,191 | 1,191 | 1,188 | 1,190 | -1 | -0.1% | 600 |
| 2023/06/06 | 1,181 | 1,191 | 1,181 | 1,191 | - | - | 900 |
| 2023/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,192 | 1,192 | 1,183 | 1,184 | - | - | 600 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,184 | 1,200 | 1,184 | 1,195 | +11 | +0.9% | 5,700 |
| 2023/05/26 | 1,195 | 1,195 | 1,184 | 1,184 | +1 | +0.1% | 1,300 |
| 2023/05/25 | 1,183 | 1,183 | 1,183 | 1,183 | - | - | 300 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,185 | 1,185 | 1,176 | 1,176 | ±0 | ±0% | 700 |
| 2023/05/22 | 1,165 | 1,176 | 1,165 | 1,176 | - | - | 3,900 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 1,177 | 1,200 | 1,177 | 1,185 | - | - | 5,600 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 1,160 | 1,178 | 1,160 | 1,177 | +7 | +0.6% | 2,700 |
| 2023/05/15 | 1,172 | 1,172 | 1,160 | 1,170 | +10 | +0.9% | 2,500 |
| 2023/05/12 | 1,157 | 1,160 | 1,150 | 1,160 | +16 | +1.4% | 800 |
| 2023/05/11 | 1,153 | 1,153 | 1,144 | 1,144 | -9 | -0.8% | 400 |
| 2023/05/10 | 1,186 | 1,187 | 1,127 | 1,153 | -33 | -2.8% | 21,900 |
| 2023/05/09 | 1,190 | 1,190 | 1,186 | 1,186 | +2 | +0.2% | 300 |
| 2023/05/08 | 1,184 | 1,184 | 1,184 | 1,184 | +6 | +0.5% | 300 |
| 2023/05/02 | 1,188 | 1,188 | 1,178 | 1,178 | - | - | 200 |
| 2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/27 | 1,171 | 1,180 | 1,158 | 1,180 | -20 | -1.7% | 1,200 |
| 2023/04/26 | 1,188 | 1,200 | 1,188 | 1,200 | +5 | +0.4% | 200 |
| 2023/04/25 | 1,199 | 1,200 | 1,195 | 1,195 | -4 | -0.3% | 2,600 |
| 2023/04/24 | 1,196 | 1,208 | 1,196 | 1,199 | +2 | +0.2% | 1,200 |
| 2023/04/21 | 1,198 | 1,198 | 1,197 | 1,197 | +4 | +0.3% | 200 |
| 2023/04/20 | 1,200 | 1,204 | 1,191 | 1,193 | - | - | 500 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 1,188 | 1,202 | 1,188 | 1,190 | +7 | +0.6% | 400 |
| 2023/04/17 | 1,168 | 1,183 | 1,168 | 1,183 | -8 | -0.7% | 1,800 |
| 2023/04/14 | 1,191 | 1,191 | 1,191 | 1,191 | +3 | +0.3% | 100 |
| 2023/04/13 | 1,190 | 1,190 | 1,188 | 1,188 | - | - | 400 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 1,200 | 1,200 | 1,190 | 1,190 | -16 | -1.3% | 500 |
| 2023/04/10 | 1,195 | 1,206 | 1,195 | 1,206 | +11 | +0.9% | 2,700 |
351～
400
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
