6517 デンヨー 東証1 15:00
1,788円
前日比
+57 (+3.29%)
比較される銘柄: シンフォニア東洋電沢藤電
業績: 今期予想
電気機器
単位 100株
PER PBR 利回り 信用倍率
13.1 0.78 1.68 1.67
昨年来高値: 1,895 (16/01/04)
昨年来安値: 957 (16/08/26)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 1,755 1,794 1,755 1,788 +57 +3.3 57,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 1,730 1,739 1,719 1,731 -11 -0.6 28,200
17/03/24 1,741 1,759 1,740 1,742 -7 -0.4 15,000
17/03/23 1,752 1,764 1,740 1,749 -3 -0.2 19,400
17/03/22 1,771 1,781 1,750 1,752 -44 -2.4 33,200
17/03/21 1,782 1,808 1,770 1,796 +14 +0.8 35,200
17/03/17 1,759 1,786 1,748 1,782 +25 +1.4 33,200
17/03/16 1,750 1,768 1,729 1,757 +4 +0.2 33,800
17/03/15 1,766 1,773 1,746 1,753 -15 -0.8 17,200
17/03/14 1,773 1,782 1,764 1,768 +2 +0.1 23,000
17/03/13 1,768 1,772 1,752 1,766 -2 -0.1 21,200
17/03/10 1,799 1,800 1,748 1,768 +9 +0.5 43,500
17/03/09 1,745 1,767 1,725 1,759 +13 +0.7 27,000
17/03/08 1,728 1,747 1,727 1,746 +18 +1.0 20,700
17/03/07 1,752 1,753 1,721 1,728 -24 -1.4 23,600
17/03/06 1,750 1,759 1,743 1,752 -9 -0.5 20,300
17/03/03 1,774 1,784 1,759 1,761 -10 -0.6 28,400
17/03/02 1,747 1,782 1,747 1,771 +34 +2.0 28,700
17/03/01 1,727 1,740 1,701 1,737 +15 +0.9 26,100
17/02/28 1,692 1,747 1,687 1,722 +25 +1.5 37,900
17/02/27 1,697 1,719 1,676 1,697 -29 -1.7 29,300
17/02/24 1,733 1,739 1,700 1,726 -30 -1.7 47,400
17/02/23 1,779 1,779 1,720 1,756 -8 -0.5 30,500
17/02/22 1,804 1,804 1,762 1,764 -40 -2.2 33,900
17/02/21 1,793 1,806 1,752 1,804 +19 +1.1 23,200
17/02/20 1,822 1,822 1,760 1,785 -43 -2.4 30,400
17/02/17 1,824 1,837 1,795 1,828 +9 +0.5 25,800
17/02/16 1,788 1,859 1,788 1,819 +32 +1.8 40,500
17/02/15 1,784 1,834 1,782 1,787 -37 -2.0 38,800
17/02/14 1,826 1,850 1,794 1,824 -2 -0.1 48,700

日経平均