6517 デンヨー 東証1 15:00
1,793円
前日比
-19 (-1.05%)
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
12.1 0.74 1.67 1.12
年初来高値: 1,948 (17/05/11)
年初来安値: 1,490 (17/04/17)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/29 1,812 1,827 1,788 1,793 -19 -1.0 8,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/26 1,840 1,841 1,811 1,812 -33 -1.8 18,300
17/05/25 1,862 1,866 1,837 1,845 -26 -1.4 17,600
17/05/24 1,869 1,881 1,864 1,871 +24 +1.3 17,400
17/05/23 1,846 1,855 1,836 1,847 +41 +2.3 28,700
17/05/22 1,803 1,816 1,799 1,806 -3 -0.2 9,800
17/05/19 1,784 1,814 1,769 1,809 +25 +1.4 18,300
17/05/18 1,786 1,794 1,768 1,784 -42 -2.3 17,800
17/05/17 1,824 1,839 1,821 1,826 -27 -1.5 20,800
17/05/16 1,874 1,874 1,849 1,853 -21 -1.1 29,900
17/05/15 1,890 1,890 1,856 1,874 -23 -1.2 22,900
17/05/12 1,908 1,915 1,886 1,897 -28 -1.5 34,600
17/05/11 1,795 1,948 1,795 1,925 +130 +7.2 89,700
17/05/10 1,772 1,800 1,746 1,795 +25 +1.4 44,700
17/05/09 1,769 1,771 1,750 1,770 0 0.0 34,600
17/05/08 1,701 1,773 1,687 1,770 +99 +5.9 47,300
17/05/02 1,660 1,683 1,658 1,671 +12 +0.7 19,300
17/05/01 1,625 1,661 1,625 1,659 +25 +1.5 16,200
17/04/28 1,621 1,640 1,621 1,634 +7 +0.4 19,900
17/04/27 1,623 1,640 1,612 1,627 +17 +1.1 24,500
17/04/26 1,586 1,613 1,575 1,610 +29 +1.8 18,000
17/04/25 1,556 1,592 1,545 1,581 +28 +1.8 23,000
17/04/24 1,557 1,562 1,542 1,553 +2 +0.1 18,900
17/04/21 1,527 1,560 1,521 1,551 +24 +1.6 24,300
17/04/20 1,535 1,542 1,518 1,527 -10 -0.7 9,100
17/04/19 1,522 1,549 1,522 1,537 +4 +0.3 14,200
17/04/18 1,540 1,554 1,527 1,533 +8 +0.5 14,800
17/04/17 1,490 1,547 1,490 1,525 +23 +1.5 22,200
17/04/14 1,497 1,526 1,496 1,502 -18 -1.2 20,500
17/04/13 1,519 1,526 1,495 1,520 -23 -1.5 39,100

日経平均