デンソーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,189 | 4,192 | 4,123 | 4,131 | -82 | -1.9% | 3,657,300 |
| 2020/05/28 | 4,130 | 4,224 | 4,120 | 4,213 | +141 | +3.5% | 2,607,300 |
| 2020/05/27 | 4,019 | 4,089 | 4,017 | 4,072 | +60 | +1.5% | 2,220,900 |
| 2020/05/26 | 3,986 | 4,062 | 3,952 | 4,012 | +112 | +2.9% | 1,735,100 |
| 2020/05/25 | 3,894 | 3,915 | 3,865 | 3,900 | +90 | +2.4% | 960,900 |
| 2020/05/22 | 3,881 | 3,884 | 3,775 | 3,810 | -56 | -1.4% | 1,354,300 |
| 2020/05/21 | 3,921 | 3,924 | 3,861 | 3,866 | -15 | -0.4% | 974,600 |
| 2020/05/20 | 3,855 | 3,910 | 3,836 | 3,881 | +15 | +0.4% | 1,246,100 |
| 2020/05/19 | 3,890 | 3,918 | 3,866 | 3,866 | +106 | +2.8% | 1,970,800 |
| 2020/05/18 | 3,745 | 3,767 | 3,710 | 3,760 | +34 | +0.9% | 893,300 |
| 2020/05/15 | 3,745 | 3,769 | 3,681 | 3,726 | +76 | +2.1% | 1,469,500 |
| 2020/05/14 | 3,730 | 3,750 | 3,650 | 3,650 | -97 | -2.6% | 1,388,200 |
| 2020/05/13 | 3,715 | 3,804 | 3,704 | 3,747 | -31 | -0.8% | 1,425,400 |
| 2020/05/12 | 3,864 | 3,864 | 3,764 | 3,778 | -87 | -2.3% | 1,467,700 |
| 2020/05/11 | 3,750 | 3,876 | 3,740 | 3,865 | +183 | +5% | 1,777,600 |
| 2020/05/08 | 3,630 | 3,709 | 3,589 | 3,682 | +127 | +3.6% | 1,959,600 |
| 2020/05/07 | 3,466 | 3,558 | 3,437 | 3,555 | -13 | -0.4% | 2,698,900 |
| 2020/05/01 | 3,700 | 3,739 | 3,547 | 3,568 | -244 | -6.4% | 3,519,700 |
| 2020/04/30 | 3,634 | 3,839 | 3,612 | 3,812 | +248 | +7% | 3,610,400 |
| 2020/04/28 | 3,703 | 3,703 | 3,537 | 3,564 | -104 | -2.8% | 3,155,200 |
| 2020/04/27 | 3,598 | 3,679 | 3,582 | 3,668 | -85 | -2.3% | 3,621,300 |
| 2020/04/24 | 3,750 | 3,810 | 3,717 | 3,753 | -26 | -0.7% | 3,438,300 |
| 2020/04/23 | 3,660 | 3,790 | 3,657 | 3,779 | +149 | +4.1% | 2,116,300 |
| 2020/04/22 | 3,640 | 3,644 | 3,558 | 3,630 | -56 | -1.5% | 1,883,300 |
| 2020/04/21 | 3,683 | 3,698 | 3,638 | 3,686 | -58 | -1.5% | 2,004,100 |
| 2020/04/20 | 3,748 | 3,762 | 3,720 | 3,744 | -26 | -0.7% | 1,192,900 |
| 2020/04/17 | 3,693 | 3,780 | 3,678 | 3,770 | +131 | +3.6% | 1,943,600 |
| 2020/04/16 | 3,660 | 3,670 | 3,607 | 3,639 | -106 | -2.8% | 1,607,100 |
| 2020/04/15 | 3,725 | 3,774 | 3,686 | 3,745 | +3 | +0.1% | 1,393,200 |
| 2020/04/14 | 3,699 | 3,768 | 3,668 | 3,742 | +66 | +1.8% | 1,283,000 |
| 2020/04/13 | 3,745 | 3,788 | 3,671 | 3,676 | -96 | -2.5% | 1,405,800 |
| 2020/04/10 | 3,780 | 3,780 | 3,683 | 3,772 | +26 | +0.7% | 1,591,200 |
| 2020/04/09 | 3,690 | 3,746 | 3,646 | 3,746 | +44 | +1.2% | 1,649,600 |
| 2020/04/08 | 3,693 | 3,738 | 3,631 | 3,702 | +59 | +1.6% | 2,632,500 |
| 2020/04/07 | 3,620 | 3,688 | 3,545 | 3,643 | +151 | +4.3% | 2,926,800 |
| 2020/04/06 | 3,300 | 3,528 | 3,239 | 3,492 | +239 | +7.3% | 2,754,200 |
| 2020/04/03 | 3,253 | 3,305 | 3,226 | 3,253 | -27 | -0.8% | 1,877,700 |
| 2020/04/02 | 3,348 | 3,401 | 3,264 | 3,280 | -85 | -2.5% | 2,494,700 |
| 2020/04/01 | 3,421 | 3,494 | 3,315 | 3,365 | -126 | -3.6% | 2,037,100 |
| 2020/03/31 | 3,585 | 3,617 | 3,477 | 3,491 | -99 | -2.8% | 2,664,000 |
| 2020/03/30 | 3,459 | 3,606 | 3,405 | 3,590 | -88 | -2.4% | 2,668,700 |
| 2020/03/27 | 3,620 | 3,700 | 3,502 | 3,678 | +123 | +3.5% | 4,035,400 |
| 2020/03/26 | 3,606 | 3,624 | 3,455 | 3,555 | -78 | -2.1% | 3,000,400 |
| 2020/03/25 | 3,723 | 3,745 | 3,534 | 3,633 | +209 | +6.1% | 3,571,700 |
| 2020/03/24 | 3,259 | 3,428 | 3,195 | 3,424 | +282 | +9% | 3,603,200 |
| 2020/03/23 | 3,078 | 3,192 | 3,052 | 3,142 | +80 | +2.6% | 3,784,300 |
| 2020/03/19 | 3,068 | 3,106 | 3,021 | 3,062 | +22 | +0.7% | 4,134,300 |
| 2020/03/18 | 3,196 | 3,279 | 3,039 | 3,040 | -119 | -3.8% | 4,803,800 |
| 2020/03/17 | 3,143 | 3,248 | 3,066 | 3,159 | -46 | -1.4% | 3,655,300 |
| 2020/03/16 | 3,380 | 3,401 | 3,200 | 3,205 | -190 | -5.6% | 3,451,700 |
1101～
1150
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「デンソー」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 |
|---|---|---|---|---|---|---|---|---|
| デンソー | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31倍 |
|
自動車部品で国内最大、世界２位。トヨタ系。熱機器・エンジン・駆動系など広範囲。技術力に定評 |
| トヨタ | 266,400円 | +2.0% | -28.5% | 3.38% | 9.80倍 | 1.02倍 |
|
４輪世界首位。国内シェア３割超。傘下に日野、ダイハツ。ＳＵＢＡＲＵ、マツダ、スズキと提携 |
| ホンダ | 136,200円 | +2.8% | -12.6% | 4.99% | 6.65倍 | 0.51倍 |
|
４輪世界７位で北米が収益源。２輪は世界首位。環境対応を強化。４０年までに脱エンジン目標 |
| 豊田織機 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72倍 |
|
トヨタグループ本家。フォークリフト、車両組み立て、コンプレッサー、ディーゼルエンジン主 |
| スズキ | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
