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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,195 | 1,195 | 1,195 | 1,195 | +4 | +0.3% | 200 |
| 2023/04/06 | 1,193 | 1,194 | 1,191 | 1,191 | - | - | 800 |
| 2023/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/03 | 1,190 | 1,214 | 1,190 | 1,214 | +19 | +1.6% | 1,400 |
| 2023/03/31 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 200 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 1,210 | 1,215 | 1,210 | 1,215 | +7 | +0.6% | 500 |
| 2023/03/28 | 1,228 | 1,228 | 1,208 | 1,208 | -7 | -0.6% | 2,000 |
| 2023/03/27 | 1,213 | 1,215 | 1,213 | 1,215 | +10 | +0.8% | 1,000 |
| 2023/03/24 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 800 |
| 2023/03/23 | 1,205 | 1,205 | 1,205 | 1,205 | +21 | +1.8% | 100 |
| 2023/03/22 | 1,184 | 1,184 | 1,184 | 1,184 | - | - | 300 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 1,199 | 1,214 | 1,199 | 1,214 | - | - | 300 |
| 2023/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,188 | 1,188 | 1,186 | 1,186 | -15 | -1.2% | 200 |
| 2023/03/13 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 300 |
| 2023/03/10 | 1,215 | 1,215 | 1,201 | 1,201 | -14 | -1.2% | 3,200 |
| 2023/03/09 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,000 |
| 2023/03/08 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 900 |
| 2023/03/07 | 1,200 | 1,215 | 1,200 | 1,215 | - | - | 2,900 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,201 | 1,201 | 1,200 | 1,200 | -13 | -1.1% | 200 |
| 2023/03/02 | 1,213 | 1,213 | 1,213 | 1,213 | +1 | +0.1% | 100 |
| 2023/03/01 | 1,216 | 1,216 | 1,198 | 1,212 | -2 | -0.2% | 3,400 |
| 2023/02/28 | 1,214 | 1,214 | 1,214 | 1,214 | +19 | +1.6% | 400 |
| 2023/02/27 | 1,213 | 1,213 | 1,195 | 1,195 | -18 | -1.5% | 1,800 |
| 2023/02/24 | 1,217 | 1,218 | 1,213 | 1,213 | - | - | 2,300 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,213 | 1,213 | 1,213 | 1,213 | +1 | +0.1% | 200 |
| 2023/02/20 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 200 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/13 | 1,212 | 1,212 | 1,212 | 1,212 | -3 | -0.2% | 2,400 |
| 2023/02/10 | 1,190 | 1,215 | 1,190 | 1,215 | +25 | +2.1% | 1,000 |
| 2023/02/09 | 1,193 | 1,193 | 1,190 | 1,190 | ±0 | ±0% | 300 |
| 2023/02/08 | 1,190 | 1,191 | 1,190 | 1,190 | ±0 | ±0% | 1,700 |
| 2023/02/07 | 1,180 | 1,191 | 1,180 | 1,190 | +10 | +0.8% | 800 |
| 2023/02/06 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 200 |
| 2023/02/03 | 1,174 | 1,175 | 1,174 | 1,175 | - | - | 300 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 300 |
| 2023/01/31 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 1,500 |
| 2023/01/30 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 600 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,190 | 1,190 | 1,190 | 1,190 | +14 | +1.2% | 2,000 |
401～
450
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
