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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,820 | 4,877 | 4,807 | 4,873 | +56 | +1.2% | 1,704,800 |
| 2017/07/10 | 4,799 | 4,827 | 4,791 | 4,817 | +51 | +1.1% | 1,751,300 |
| 2017/07/07 | 4,759 | 4,796 | 4,735 | 4,766 | -40 | -0.8% | 1,548,600 |
| 2017/07/06 | 4,844 | 4,846 | 4,785 | 4,806 | -38 | -0.8% | 1,070,800 |
| 2017/07/05 | 4,805 | 4,847 | 4,783 | 4,844 | +40 | +0.8% | 990,300 |
| 2017/07/04 | 4,790 | 4,850 | 4,788 | 4,804 | +41 | +0.9% | 1,417,600 |
| 2017/07/03 | 4,742 | 4,775 | 4,725 | 4,763 | +21 | +0.4% | 1,061,300 |
| 2017/06/30 | 4,721 | 4,743 | 4,707 | 4,742 | -20 | -0.4% | 1,297,300 |
| 2017/06/29 | 4,771 | 4,780 | 4,750 | 4,762 | +40 | +0.8% | 987,200 |
| 2017/06/28 | 4,697 | 4,735 | 4,691 | 4,722 | +21 | +0.4% | 1,168,400 |
| 2017/06/27 | 4,710 | 4,729 | 4,698 | 4,701 | +22 | +0.5% | 1,176,800 |
| 2017/06/26 | 4,682 | 4,733 | 4,671 | 4,679 | -5 | -0.1% | 1,107,400 |
| 2017/06/23 | 4,662 | 4,697 | 4,652 | 4,684 | +25 | +0.5% | 1,007,200 |
| 2017/06/22 | 4,655 | 4,680 | 4,641 | 4,659 | +3 | +0.1% | 1,187,700 |
| 2017/06/21 | 4,675 | 4,689 | 4,647 | 4,656 | -8 | -0.2% | 1,312,900 |
| 2017/06/20 | 4,666 | 4,687 | 4,664 | 4,664 | +33 | +0.7% | 1,677,100 |
| 2017/06/19 | 4,603 | 4,640 | 4,597 | 4,631 | +1 | ±0% | 1,256,200 |
| 2017/06/16 | 4,625 | 4,670 | 4,608 | 4,630 | -28 | -0.6% | 4,064,800 |
| 2017/06/15 | 4,714 | 4,755 | 4,630 | 4,658 | -84 | -1.8% | 2,069,400 |
| 2017/06/14 | 4,780 | 4,797 | 4,741 | 4,742 | -26 | -0.5% | 1,162,500 |
| 2017/06/13 | 4,816 | 4,833 | 4,762 | 4,768 | -31 | -0.6% | 1,506,300 |
| 2017/06/12 | 4,782 | 4,832 | 4,777 | 4,799 | -19 | -0.4% | 814,100 |
| 2017/06/09 | 4,801 | 4,824 | 4,757 | 4,818 | +17 | +0.4% | 2,110,000 |
| 2017/06/08 | 4,851 | 4,851 | 4,796 | 4,801 | -2 | ±0% | 1,483,900 |
| 2017/06/07 | 4,800 | 4,822 | 4,771 | 4,803 | -9 | -0.2% | 1,211,400 |
| 2017/06/06 | 4,820 | 4,868 | 4,805 | 4,812 | -19 | -0.4% | 1,221,800 |
| 2017/06/05 | 4,866 | 4,871 | 4,812 | 4,831 | -78 | -1.6% | 1,188,300 |
| 2017/06/02 | 4,777 | 4,919 | 4,773 | 4,909 | +134 | +2.8% | 2,202,300 |
| 2017/06/01 | 4,738 | 4,815 | 4,721 | 4,775 | +54 | +1.1% | 1,831,000 |
| 2017/05/31 | 4,743 | 4,755 | 4,686 | 4,721 | -54 | -1.1% | 1,770,100 |
| 2017/05/30 | 4,773 | 4,778 | 4,725 | 4,775 | +28 | +0.6% | 1,233,100 |
| 2017/05/29 | 4,756 | 4,782 | 4,745 | 4,747 | -10 | -0.2% | 898,100 |
| 2017/05/26 | 4,805 | 4,810 | 4,757 | 4,757 | -53 | -1.1% | 1,179,700 |
| 2017/05/25 | 4,810 | 4,835 | 4,785 | 4,810 | -9 | -0.2% | 894,900 |
| 2017/05/24 | 4,832 | 4,847 | 4,787 | 4,819 | +39 | +0.8% | 1,130,600 |
| 2017/05/23 | 4,757 | 4,800 | 4,753 | 4,780 | -1 | ±0% | 1,038,100 |
| 2017/05/22 | 4,793 | 4,799 | 4,753 | 4,781 | +12 | +0.3% | 982,000 |
| 2017/05/19 | 4,756 | 4,780 | 4,725 | 4,769 | -4 | -0.1% | 1,374,100 |
| 2017/05/18 | 4,800 | 4,809 | 4,749 | 4,773 | -125 | -2.6% | 1,601,300 |
| 2017/05/17 | 4,895 | 4,901 | 4,859 | 4,898 | -17 | -0.3% | 1,216,400 |
| 2017/05/16 | 4,915 | 4,938 | 4,894 | 4,915 | +33 | +0.7% | 1,080,300 |
| 2017/05/15 | 4,835 | 4,897 | 4,835 | 4,882 | -18 | -0.4% | 1,205,000 |
| 2017/05/12 | 4,977 | 5,000 | 4,866 | 4,900 | -82 | -1.6% | 1,989,900 |
| 2017/05/11 | 4,946 | 4,997 | 4,931 | 4,982 | +36 | +0.7% | 1,209,400 |
| 2017/05/10 | 4,989 | 4,997 | 4,937 | 4,946 | -41 | -0.8% | 1,707,700 |
| 2017/05/09 | 4,994 | 5,001 | 4,949 | 4,987 | -7 | -0.1% | 1,655,300 |
| 2017/05/08 | 4,945 | 5,006 | 4,914 | 4,994 | +161 | +3.3% | 2,632,200 |
| 2017/05/02 | 4,789 | 4,838 | 4,776 | 4,833 | +97 | +2% | 1,704,500 |
| 2017/05/01 | 4,705 | 4,761 | 4,695 | 4,736 | -63 | -1.3% | 2,595,400 |
| 2017/04/28 | 4,865 | 4,960 | 4,783 | 4,799 | -169 | -3.4% | 4,545,000 |
1801～
1850
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
