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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,230 | 1,230 | 1,211 | 1,219 | -26 | -2.1% | 800 |
| 2023/08/21 | 1,255 | 1,255 | 1,225 | 1,245 | - | - | 900 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 1,254 | 1,254 | 1,254 | 1,254 | - | - | 200 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2023/08/10 | 1,266 | 1,272 | 1,202 | 1,250 | -17 | -1.3% | 4,900 |
| 2023/08/09 | 1,287 | 1,287 | 1,223 | 1,267 | -20 | -1.6% | 1,200 |
| 2023/08/08 | 1,311 | 1,311 | 1,287 | 1,287 | -21 | -1.6% | 4,300 |
| 2023/08/07 | 1,282 | 1,308 | 1,282 | 1,308 | +30 | +2.3% | 300 |
| 2023/08/04 | 1,278 | 1,278 | 1,278 | 1,278 | -30 | -2.3% | 100 |
| 2023/08/03 | 1,308 | 1,308 | 1,308 | 1,308 | ±0 | ±0% | 200 |
| 2023/08/02 | 1,308 | 1,308 | 1,308 | 1,308 | +22 | +1.7% | 200 |
| 2023/08/01 | 1,283 | 1,286 | 1,282 | 1,286 | -4 | -0.3% | 500 |
| 2023/07/31 | 1,310 | 1,310 | 1,290 | 1,290 | - | - | 600 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 1,280 | 1,299 | 1,280 | 1,299 | +6 | +0.5% | 400 |
| 2023/07/26 | 1,321 | 1,321 | 1,293 | 1,293 | -14 | -1.1% | 3,000 |
| 2023/07/25 | 1,288 | 1,307 | 1,288 | 1,307 | +30 | +2.3% | 700 |
| 2023/07/24 | 1,277 | 1,277 | 1,277 | 1,277 | - | - | 100 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 300 |
| 2023/07/19 | 1,248 | 1,252 | 1,248 | 1,252 | -6 | -0.5% | 1,100 |
| 2023/07/18 | 1,287 | 1,287 | 1,258 | 1,258 | +10 | +0.8% | 500 |
| 2023/07/14 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 100 |
| 2023/07/13 | 1,278 | 1,278 | 1,248 | 1,248 | -39 | -3% | 1,300 |
| 2023/07/12 | 1,313 | 1,315 | 1,287 | 1,287 | -26 | -2% | 1,700 |
| 2023/07/11 | 1,312 | 1,313 | 1,312 | 1,313 | +14 | +1.1% | 10,000 |
| 2023/07/10 | 1,274 | 1,300 | 1,274 | 1,299 | +25 | +2% | 16,100 |
| 2023/07/07 | 1,251 | 1,274 | 1,250 | 1,274 | +16 | +1.3% | 2,200 |
| 2023/07/06 | 1,245 | 1,258 | 1,244 | 1,258 | +13 | +1% | 1,300 |
| 2023/07/05 | 1,229 | 1,251 | 1,227 | 1,245 | +9 | +0.7% | 3,100 |
| 2023/07/04 | 1,225 | 1,237 | 1,218 | 1,236 | +21 | +1.7% | 1,800 |
| 2023/07/03 | 1,235 | 1,238 | 1,201 | 1,215 | -20 | -1.6% | 3,500 |
| 2023/06/30 | 1,232 | 1,235 | 1,232 | 1,235 | +3 | +0.2% | 2,600 |
| 2023/06/29 | 1,232 | 1,232 | 1,231 | 1,232 | - | - | 700 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,230 | 1,230 | 1,220 | 1,220 | +5 | +0.4% | 500 |
| 2023/06/26 | 1,225 | 1,225 | 1,215 | 1,215 | -13 | -1.1% | 1,000 |
| 2023/06/23 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 1,100 |
| 2023/06/22 | 1,215 | 1,228 | 1,215 | 1,228 | +12 | +1% | 1,200 |
| 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 |
401～
450
件表示中 / 3678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 | 110,300円 | +2.6% | - | 3.63% | 21.52倍 | 0.25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 |
| トミタ | 122,500円 | +6.0% | +1.6% | 1.63% | 11.14倍 | 0.54倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| オータケ | 169,200円 | - | - | 2.07% | 8.49倍 | 0.44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 |
| 農総研 | 32,200円 | +1.1% | +8.9% | 0.00% | 93.60倍 | 6.80倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
