6517 デンヨー

6517
2024/09/18
時価
550億円
PER 予
10.58倍
2010年以降
赤字-34.26倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.35-1.01倍
(2010-2024年)
配当 予
2.91%
ROE 予
6.32%
ROA 予
4.74%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,399
始値
2,399
高値
2,429
安値
2,383
終値 +0.38%
2,408
出来高 +13.4%
22,000

乖離率

株価(5日)
移動平均値
+0.42%
2,398
株価(25日)
移動平均値
-4.56%
2,523
出来高(5日)
移動平均値
-4.76%
23,100

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,3992,4292,3832,408+0.38%22,000550億4606万-4.56%10.580.67
09/172,4242,4242,3462,399+0.08%19,400548億4032万-5.1%10.540.67
09/132,4182,4462,3822,397-1.56%25,200547億9460万-5.52%10.530.67
09/122,4112,4472,3972,435+3.57%23,400556億6327万-3.91%10.70.68
09/112,4002,4332,3132,351-2.04%25,500537億4306万-7%10.330.65
09/102,4462,4632,3982,400-1.88%16,900548億6318万-4.88%10.540.67
09/092,4242,4742,4112,446-1.13%21,000559億1472万-2.59%10.750.68
09/062,5842,5842,4492,474-2.48%21,200565億5479万-1.51%10.870.69
09/052,5632,6012,5242,537-0.47%19,100579億9495万+0.83%11.150.7
09/042,5592,6002,5352,549-2.3%26,400582億6927万+1.07%11.20.71
09/032,6282,6552,6092,609+0.15%12,400596億4085万+3.37%11.460.72
09/022,6572,6592,5812,605-2.07%17,200595億4941万+3.05%11.440.72
08/302,6002,6902,5732,660+2.43%30,400608億669万+5.06%11.690.74
08/292,6212,6382,5822,597-0.61%13,500593億6653万+2.57%11.410.72
08/282,6302,6512,5802,613-0.42%15,700597億3229万+3.04%11.480.73
08/272,5902,6282,5742,624+1.94%10,500599億8374万+3.23%11.530.73
08/262,5632,5952,5522,574+1.86%10,900588億4076万+1.1%11.310.72
08/232,5402,5502,5242,527+0.24%9,200577億6636万-1.13%11.10.7
08/222,5212,5542,5002,5210%8,300576億2920万-1.87%11.080.7
08/212,5392,5442,5082,521-1.83%14,800576億2920万-2.4%11.080.7
08/202,5932,5932,5342,568+1.3%14,000587億360万-1.08%11.280.71
08/192,6102,6322,5162,535-2.87%17,800579億4923万-2.76%11.140.7
08/162,5812,6342,5742,610+1.12%17,600596億6371万-0.27%11.470.73
08/152,5762,6362,5452,581+1.73%30,600590億78万-1.56%11.340.72
08/142,5412,5802,5202,537+0.04%22,000579億9495万-3.35%11.150.7
08/132,7002,7002,4892,536-3.21%41,900579億7209万-3.54%11.140.7
08/092,8162,8162,5722,620+13.13%92,300598億9230万-0.57%11.510.73
08/082,2842,4512,2842,316+1.22%23,900529億4297万-12.27%10.170.64
08/072,1822,3782,1822,288+2.51%19,800523億290万-13.92%10.050.64
08/062,1562,3132,1562,232+6.03%17,500510億2276万-16.65%9.810.62
08/052,2902,3402,1052,105-14.15%31,100481億1958万-22.09%9.250.58
08/022,4932,5272,4512,452-4.96%30,100560億5188万-10.31%10.770.68
08/012,6552,6552,5802,580-3.73%16,400589億7792万-6.28%11.330.72
07/312,5692,6802,5692,680+2.33%13,900612億6388万-3.18%11.770.74
07/302,6862,6862,5892,619-3.36%34,800598億6944万-5.69%11.510.73
07/292,7102,7542,6612,710+0.97%25,700619億4967万-2.76%11.910.75
07/262,7012,7212,6842,684+0.34%7,300613億5532万-3.87%11.790.75
07/252,6812,7202,6402,675-0.52%17,000611億4959万-4.43%11.750.74
07/242,7222,7972,6722,689-2.5%15,300614億6962万-4.14%11.810.75
07/232,7392,7892,7392,758+0.73%4,500630億4694万-1.82%12.120.77
07/222,8242,8422,7382,738-3.05%9,700625億8974万-2.49%12.030.76
07/192,8772,9202,8242,824-1.05%11,700645億5567万+0.5%12.410.78
07/182,8502,8862,8232,854-0.14%13,700652億4146万+1.78%12.540.79
07/172,8602,9042,8332,8580%12,200653億3290万+2.03%12.560.79
07/162,8272,8602,8222,858+1.1%7,300653億3290万+2.22%12.560.79
07/122,7762,8422,7612,827+1.29%15,900646億2425万+1.25%12.420.79
07/112,7902,8212,7512,791+1.71%16,300638億131万+0.07%12.260.78
07/102,6702,7712,6502,744+3.47%44,900627億2690万-1.47%12.050.76
07/092,6602,6652,6342,652+0.3%30,100606億2381万-4.71%11.650.74
07/082,6522,6592,6312,644-1.16%20,500604億4094万-5.03%11.620.73
07/052,7212,7222,6552,675-2.51%22,000611億4959万-3.98%11.750.74
07/042,7742,7752,7302,744-1.08%13,800627億2690万-1.51%12.050.76
07/032,8032,8052,7742,774-0.29%12,200634億1269万-0.29%12.190.77
07/022,7972,8222,7812,782-1.66%25,500635億9557万+0.29%12.220.77
07/012,9292,9302,8292,829-3.12%20,000646億6997万+2.24%12.430.79
06/282,9192,9452,8382,920+0.03%34,000667億5020万+5.84%12.830.81
06/272,9452,9452,8882,919-0.88%26,000667億2734万+6.3%12.820.81
06/262,9402,9592,9192,945+1.17%21,900673億2169万+7.68%12.940.82
06/252,8682,9222,8502,911+1.57%21,100665億4447万+6.94%12.790.81
06/242,8842,8842,8542,866+0.67%16,400655億1578万+5.72%12.590.8
06/212,8702,8732,8312,847-0.38%21,800650億8145万+5.37%12.510.79
06/202,8092,8822,8042,858+1.74%22,900653億3290万+6.13%12.560.79
06/192,7962,8452,7772,809+0.29%12,200642億1278万+4.7%12.340.78
06/182,7612,8172,7612,801+2.94%12,700640億2990万+4.67%12.310.78
06/172,7382,7382,6862,721-2.4%15,100622億113万+1.95%11.950.76
06/142,6802,8392,6802,788+4.03%29,100637億3273万+4.65%12.250.77
06/132,7762,7762,6802,680-3.77%31,600612億6388万+0.9%11.770.74
06/122,7642,8272,7072,785+2.28%19,700636億6415万+4.98%12.240.77
06/112,7682,7682,7112,723-1.09%9,100622億4685万+3.1%11.960.76
06/102,7602,7632,7202,753-0.36%23,200629億3264万+4.64%12.090.76
06/072,7132,7642,7132,763+2.3%15,800631億6124万+5.46%12.140.77
06/062,7142,7142,6812,701+0.56%14,300617億4394万+3.37%11.870.75
06/052,6512,7032,6512,686+0.83%11,800614億104万+3.31%11.80.75
06/042,7072,7072,6552,664-1.62%9,500608億9813万+3.14%11.70.74
06/032,6592,7082,6542,708+1.42%19,400619億395万+5.49%11.90.75
05/312,6482,6702,6112,670+0.95%20,400610億3529万+4.71%11.730.74
05/302,5592,6452,5582,645+2.68%19,700604億6380万+4.42%11.620.73
05/292,6062,6222,5642,576-1.15%29,400588億8648万+2.34%11.320.72
05/282,6152,6432,6012,606-0.95%27,400595億7227万+4.16%11.450.72
05/272,6002,6312,6002,631+1.19%18,300601億4376万+5.66%11.560.73
05/242,6062,6572,6002,600-1.7%30,300594億3511万+5.01%11.420.72
05/232,6022,6502,5892,645+1.65%15,900604億6380万+7.35%11.620.73
05/222,6522,6522,5502,602-1.77%17,400594億8083万+6.03%11.430.72
05/212,6502,6972,6412,649+0.3%26,000605億5523万+8.34%11.640.74
05/202,6232,6582,6142,641+0.53%23,900603億7236万+8.46%11.60.73
05/172,6252,6272,5922,627+1.19%7,200600億5232万+8.33%11.540.73
05/162,6602,6602,5762,596-1.74%20,600593億4367万+7.54%11.40.72
05/152,6142,6602,6142,642+1.11%39,700603億9522万+9.99%11.610.73
05/142,5962,6202,5882,613+0.42%32,600597億3229万+9.47%11.480.73
05/132,6082,6172,5912,602+0.66%32,100594億8083万+9.65%11.430.72
05/102,5792,6102,5502,585-0.84%46,800590億9222万+9.58%11.360.72
05/092,5152,7072,4852,607+4.28%95,600595億9513万+11.17%11.450.72
05/082,4782,5102,4662,500+1.38%31,100571億4915万+7.2%10.980.69
05/072,5002,5062,4392,466-0.68%51,400563億7192万+6.06%10.830.69
05/022,5082,5322,4642,483-3.69%112,500567億6053万+7.03%10.910.69
05/012,3512,5822,3202,578+8.46%205,000589億3220万+11.22%11.330.72
04/302,2642,3812,2642,377+4.99%44,000543億3741万+2.9%10.440.66
04/262,2592,2642,2242,264+0.22%13,800517億5427万-1.95%9.950.63
04/252,2732,3002,2592,259-0.75%12,100516億3997万-2.38%9.920.63
04/242,2602,2862,2572,276+1.07%12,300520億2858万-1.81%100.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,323
9/28
767
1/22
193,700
5/18
--+16.42%
2/4
-20.04%
1/16
2009年
3月期
1,160
4/7
510
10/27

10/10
121,400
12/12
--+15.43%
11/28
-24.82%
10/9
2010年
3月期
839
6/4
590
10/14
76,800
5/11
--+17.59%
6/4
-13.4%
10/14
2011年
3月期
1,300
3/18
451
11/1
670,700
3/18
329億6670万114億3690万+52%
3/24
-16.75%
11/1
2012年
3月期
1,238
4/14
822
8/9
497,400
4/14
313億9444万208億4509万+12.13%
10/31
-16.25%
8/9
2013年
3月期
1,292
3/21
762
10/12

10/11
209,000
4/26
327億6382万193億2355万+13.02%
5/7
-13.76%
7/25
2014年
3月期
1,740
3/31
1,091
9/2
204,000
6/21
423億8580万276億6666万+15.57%
5/8
-17.55%
6/7
2015年
3月期
1,999
2/23
1,292
10/17
100,300
4/1
486億9496万314億7268万+12.87%
12/8
-12.37%
10/17
2016年
3月期
2,154
11/19
1,113
2/12
111,600
3/24
492億3970万254億4280万+10.77%
4/25
-26.82%
2/12
2017年
3月期
1,860
2/13
957
8/26
154,600
9/29
425億1896万218億7669万+17.1%
11/24
-10.77%
4/14
2018年
3月期
2,110
6/27
1,490
4/17
111,600
10/30
482億3388万340億6089万+19.27%
5/11
-15.38%
2/6
2019年
3月期
2,015
5/11
1,234
12/25
152,700
9/7
460億6221万282億882万+15.45%
9/25
-19.22%
12/25
2020年
3月期
2,247
12/5
1,302
6/3
138,900
11/25
513億6565万297億6327万+17.35%
3/27
-17.86%
3/12
2021年
3月期
2,663
9/17
1,721
4/3
137,200
9/17
608億7527万393億4147万+15.56%
9/28
-12.32%
11/13
2022年
3月期
2,321
9/17
1,583
3/8
506,100
11/30
530億5727万361億8684万+10.13%
9/14
-14.86%
11/19
2023年
3月期
1,734
8/4
1,354
10/3
111,800
11/10
396億3865万309億5197万+12.51%
5/9
-11.11%
9/27
2024年
3月期
2,470
1/4
1,640
4/6
152,000
4/27
564億6336万374億8984万+11.21%
5/1
-6.89%
8/21
最新2,408
2024/9/18
22,000550億4606万-4.56%
2,523

年間値上がり率

1984/12/28 vs 1983/12/28
-17%(0.83倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/26 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/26
81%(1.81倍)
1988/12/28 vs 1987/12/28
51%(1.51倍)
1989/12/29 vs 1988/12/28
93%(1.93倍)
1990/12/28 vs 1989/12/29
0%(1倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/29 vs 1991/12/30
-17%(0.83倍)
1993/12/29 vs 1992/12/29
-1%(0.99倍)
1994/12/30 vs 1993/12/29
16%(1.16倍)
1995/12/28 vs 1994/12/30
-25%(0.75倍)
1996/12/30 vs 1995/12/28
25%(1.25倍)
1997/12/26 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/26
-8%(0.92倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/27 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/27
4%(1.04倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
121%(2.21倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
53%(1.53倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
54%(1.54倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/09/18 vs 2023/12/29
4%(1.04倍)
過去安値
286円(1985/04/26)
741%(8.41倍)
2,408円(9/18)