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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,514 | 5,559 | 5,475 | 5,540 | +110 | +2% | 1,531,100 |
| 2018/07/17 | 5,377 | 5,479 | 5,359 | 5,430 | +76 | +1.4% | 1,469,800 |
| 2018/07/13 | 5,399 | 5,399 | 5,290 | 5,354 | +10 | +0.2% | 1,700,200 |
| 2018/07/12 | 5,346 | 5,376 | 5,294 | 5,344 | +64 | +1.2% | 1,363,000 |
| 2018/07/11 | 5,329 | 5,332 | 5,227 | 5,280 | -98 | -1.8% | 1,552,900 |
| 2018/07/10 | 5,346 | 5,409 | 5,345 | 5,378 | +99 | +1.9% | 1,710,000 |
| 2018/07/09 | 5,217 | 5,297 | 5,217 | 5,279 | +73 | +1.4% | 981,000 |
| 2018/07/06 | 5,197 | 5,269 | 5,173 | 5,206 | +44 | +0.9% | 1,265,000 |
| 2018/07/05 | 5,160 | 5,197 | 5,138 | 5,162 | -2 | ±0% | 1,459,700 |
| 2018/07/04 | 5,161 | 5,186 | 5,128 | 5,164 | -35 | -0.7% | 1,228,800 |
| 2018/07/03 | 5,243 | 5,250 | 5,138 | 5,199 | -46 | -0.9% | 1,945,400 |
| 2018/07/02 | 5,343 | 5,379 | 5,241 | 5,245 | -167 | -3.1% | 1,500,600 |
| 2018/06/29 | 5,410 | 5,428 | 5,370 | 5,412 | +23 | +0.4% | 1,291,100 |
| 2018/06/28 | 5,339 | 5,394 | 5,319 | 5,389 | +73 | +1.4% | 1,597,800 |
| 2018/06/27 | 5,397 | 5,409 | 5,310 | 5,316 | -81 | -1.5% | 1,203,500 |
| 2018/06/26 | 5,351 | 5,412 | 5,332 | 5,397 | -9 | -0.2% | 1,304,500 |
| 2018/06/25 | 5,449 | 5,460 | 5,402 | 5,406 | -44 | -0.8% | 1,333,700 |
| 2018/06/22 | 5,444 | 5,462 | 5,358 | 5,450 | -72 | -1.3% | 2,646,900 |
| 2018/06/21 | 5,511 | 5,557 | 5,470 | 5,522 | +18 | +0.3% | 1,945,900 |
| 2018/06/20 | 5,438 | 5,516 | 5,407 | 5,504 | +63 | +1.2% | 2,036,300 |
| 2018/06/19 | 5,457 | 5,524 | 5,441 | 5,441 | -80 | -1.4% | 1,510,500 |
| 2018/06/18 | 5,508 | 5,553 | 5,468 | 5,521 | -14 | -0.3% | 1,578,900 |
| 2018/06/15 | 5,554 | 5,556 | 5,467 | 5,535 | +2 | ±0% | 2,939,100 |
| 2018/06/14 | 5,525 | 5,580 | 5,525 | 5,533 | -52 | -0.9% | 1,443,700 |
| 2018/06/13 | 5,576 | 5,598 | 5,555 | 5,585 | +21 | +0.4% | 1,070,400 |
| 2018/06/12 | 5,630 | 5,647 | 5,553 | 5,564 | -17 | -0.3% | 1,485,400 |
| 2018/06/11 | 5,594 | 5,630 | 5,581 | 5,581 | -19 | -0.3% | 1,020,300 |
| 2018/06/08 | 5,606 | 5,626 | 5,577 | 5,600 | -62 | -1.1% | 2,025,500 |
| 2018/06/07 | 5,660 | 5,690 | 5,643 | 5,662 | +45 | +0.8% | 1,376,200 |
| 2018/06/06 | 5,600 | 5,661 | 5,588 | 5,617 | +24 | +0.4% | 1,445,200 |
| 2018/06/05 | 5,626 | 5,640 | 5,575 | 5,593 | -28 | -0.5% | 2,294,200 |
| 2018/06/04 | 5,498 | 5,638 | 5,490 | 5,621 | +259 | +4.8% | 3,226,400 |
| 2018/06/01 | 5,274 | 5,409 | 5,240 | 5,362 | +72 | +1.4% | 2,506,300 |
| 2018/05/31 | 5,273 | 5,316 | 5,241 | 5,290 | +84 | +1.6% | 5,826,000 |
| 2018/05/30 | 5,260 | 5,266 | 5,193 | 5,206 | -176 | -3.3% | 2,594,500 |
| 2018/05/29 | 5,451 | 5,460 | 5,362 | 5,382 | -58 | -1.1% | 1,729,800 |
| 2018/05/28 | 5,467 | 5,497 | 5,422 | 5,440 | -43 | -0.8% | 1,594,300 |
| 2018/05/25 | 5,500 | 5,565 | 5,482 | 5,483 | -51 | -0.9% | 2,250,200 |
| 2018/05/24 | 5,710 | 5,710 | 5,515 | 5,534 | -214 | -3.7% | 2,652,400 |
| 2018/05/23 | 5,803 | 5,823 | 5,738 | 5,748 | -84 | -1.4% | 1,500,600 |
| 2018/05/22 | 5,876 | 5,876 | 5,810 | 5,832 | -44 | -0.7% | 1,028,100 |
| 2018/05/21 | 5,837 | 5,914 | 5,828 | 5,876 | +49 | +0.8% | 1,400,900 |
| 2018/05/18 | 5,748 | 5,832 | 5,736 | 5,827 | +117 | +2% | 1,966,800 |
| 2018/05/17 | 5,736 | 5,738 | 5,704 | 5,710 | +8 | +0.1% | 1,181,300 |
| 2018/05/16 | 5,720 | 5,752 | 5,699 | 5,702 | -23 | -0.4% | 1,428,600 |
| 2018/05/15 | 5,717 | 5,747 | 5,692 | 5,725 | +8 | +0.1% | 1,464,500 |
| 2018/05/14 | 5,635 | 5,725 | 5,624 | 5,717 | +26 | +0.5% | 1,697,500 |
| 2018/05/11 | 5,551 | 5,696 | 5,548 | 5,691 | +173 | +3.1% | 2,755,800 |
| 2018/05/10 | 5,550 | 5,562 | 5,496 | 5,518 | -58 | -1% | 2,353,700 |
| 2018/05/09 | 5,576 | 5,605 | 5,555 | 5,576 | -21 | -0.4% | 1,858,300 |
1551～
1600
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
