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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,050 | 5,080 | 4,995 | 5,014 | +34 | +0.7% | 3,708,100 |
| 2016/11/30 | 5,000 | 5,020 | 4,963 | 4,980 | +13 | +0.3% | 3,027,100 |
| 2016/11/29 | 4,898 | 4,978 | 4,896 | 4,967 | +43 | +0.9% | 2,215,200 |
| 2016/11/28 | 4,945 | 4,954 | 4,863 | 4,924 | -42 | -0.8% | 1,931,500 |
| 2016/11/25 | 4,885 | 5,021 | 4,885 | 4,966 | +102 | +2.1% | 2,794,800 |
| 2016/11/24 | 4,859 | 4,880 | 4,848 | 4,864 | +75 | +1.6% | 1,719,200 |
| 2016/11/22 | 4,810 | 4,842 | 4,785 | 4,789 | -47 | -1% | 1,685,800 |
| 2016/11/21 | 4,860 | 4,862 | 4,824 | 4,836 | +10 | +0.2% | 1,508,500 |
| 2016/11/18 | 4,801 | 4,854 | 4,801 | 4,826 | +80 | +1.7% | 1,980,800 |
| 2016/11/17 | 4,740 | 4,769 | 4,712 | 4,746 | -31 | -0.6% | 1,829,700 |
| 2016/11/16 | 4,850 | 4,861 | 4,757 | 4,777 | -3 | -0.1% | 3,070,300 |
| 2016/11/15 | 4,720 | 4,787 | 4,710 | 4,780 | +79 | +1.7% | 2,255,700 |
| 2016/11/14 | 4,623 | 4,713 | 4,610 | 4,701 | +122 | +2.7% | 2,211,300 |
| 2016/11/11 | 4,600 | 4,673 | 4,564 | 4,579 | +54 | +1.2% | 2,806,700 |
| 2016/11/10 | 4,488 | 4,556 | 4,460 | 4,525 | +317 | +7.5% | 3,610,100 |
| 2016/11/09 | 4,552 | 4,593 | 4,126 | 4,208 | -311 | -6.9% | 5,024,800 |
| 2016/11/08 | 4,537 | 4,554 | 4,507 | 4,519 | +7 | +0.2% | 1,361,700 |
| 2016/11/07 | 4,500 | 4,538 | 4,481 | 4,512 | +101 | +2.3% | 1,918,500 |
| 2016/11/04 | 4,409 | 4,447 | 4,368 | 4,411 | -68 | -1.5% | 1,949,800 |
| 2016/11/02 | 4,499 | 4,513 | 4,464 | 4,479 | -90 | -2% | 1,566,700 |
| 2016/11/01 | 4,572 | 4,600 | 4,535 | 4,569 | +4 | +0.1% | 2,010,900 |
| 2016/10/31 | 4,524 | 4,583 | 4,504 | 4,565 | +87 | +1.9% | 3,123,700 |
| 2016/10/28 | 4,380 | 4,544 | 4,313 | 4,478 | +117 | +2.7% | 9,806,100 |
| 2016/10/27 | 4,412 | 4,428 | 4,347 | 4,361 | -39 | -0.9% | 1,977,800 |
| 2016/10/26 | 4,414 | 4,430 | 4,380 | 4,400 | -39 | -0.9% | 1,584,500 |
| 2016/10/25 | 4,387 | 4,468 | 4,377 | 4,439 | +71 | +1.6% | 2,002,200 |
| 2016/10/24 | 4,344 | 4,379 | 4,324 | 4,368 | +31 | +0.7% | 1,604,700 |
| 2016/10/21 | 4,370 | 4,385 | 4,327 | 4,337 | -26 | -0.6% | 1,774,100 |
| 2016/10/20 | 4,279 | 4,370 | 4,272 | 4,363 | +84 | +2% | 2,271,200 |
| 2016/10/19 | 4,289 | 4,292 | 4,243 | 4,279 | -20 | -0.5% | 2,020,400 |
| 2016/10/18 | 4,307 | 4,309 | 4,259 | 4,299 | -16 | -0.4% | 1,807,400 |
| 2016/10/17 | 4,284 | 4,334 | 4,271 | 4,315 | +36 | +0.8% | 2,063,700 |
| 2016/10/14 | 4,300 | 4,320 | 4,211 | 4,279 | -54 | -1.2% | 3,878,400 |
| 2016/10/13 | 4,331 | 4,376 | 4,319 | 4,333 | +53 | +1.2% | 2,730,400 |
| 2016/10/12 | 4,262 | 4,310 | 4,242 | 4,280 | -12 | -0.3% | 2,241,600 |
| 2016/10/11 | 4,271 | 4,307 | 4,252 | 4,292 | +94 | +2.2% | 3,549,600 |
| 2016/10/07 | 4,162 | 4,198 | 4,160 | 4,198 | +15 | +0.4% | 1,769,100 |
| 2016/10/06 | 4,174 | 4,227 | 4,165 | 4,183 | +58 | +1.4% | 1,712,500 |
| 2016/10/05 | 4,048 | 4,143 | 4,039 | 4,125 | +110 | +2.7% | 2,424,200 |
| 2016/10/04 | 4,016 | 4,023 | 3,993 | 4,015 | +29 | +0.7% | 2,052,500 |
| 2016/10/03 | 4,020 | 4,022 | 3,976 | 3,986 | -14 | -0.4% | 2,166,800 |
| 2016/09/30 | 3,937 | 4,009 | 3,886 | 4,000 | -15 | -0.4% | 3,050,500 |
| 2016/09/29 | 4,008 | 4,059 | 4,001 | 4,015 | +1 | ±0% | 7,371,900 |
| 2016/09/28 | 4,025 | 4,064 | 4,003 | 4,014 | -93 | -2.3% | 2,335,100 |
| 2016/09/27 | 4,058 | 4,111 | 4,008 | 4,107 | -12 | -0.3% | 2,758,800 |
| 2016/09/26 | 4,183 | 4,183 | 4,112 | 4,119 | -90 | -2.1% | 1,662,600 |
| 2016/09/23 | 4,200 | 4,231 | 4,166 | 4,209 | -64 | -1.5% | 1,809,300 |
| 2016/09/21 | 4,139 | 4,287 | 4,091 | 4,273 | +136 | +3.3% | 2,444,800 |
| 2016/09/20 | 4,061 | 4,192 | 4,052 | 4,137 | +53 | +1.3% | 2,206,800 |
| 2016/09/16 | 4,115 | 4,118 | 4,069 | 4,084 | -27 | -0.7% | 2,322,900 |
1951～
2000
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
