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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,179 | 4,179 | 4,082 | 4,111 | -111 | -2.6% | 2,395,600 |
| 2016/09/14 | 4,217 | 4,259 | 4,205 | 4,222 | -32 | -0.8% | 1,191,500 |
| 2016/09/13 | 4,298 | 4,309 | 4,234 | 4,254 | -25 | -0.6% | 1,200,700 |
| 2016/09/12 | 4,300 | 4,315 | 4,241 | 4,279 | -51 | -1.2% | 1,465,900 |
| 2016/09/09 | 4,332 | 4,350 | 4,296 | 4,330 | +37 | +0.9% | 2,213,000 |
| 2016/09/08 | 4,252 | 4,304 | 4,229 | 4,293 | +60 | +1.4% | 1,938,300 |
| 2016/09/07 | 4,220 | 4,239 | 4,165 | 4,233 | -79 | -1.8% | 1,905,400 |
| 2016/09/06 | 4,342 | 4,345 | 4,281 | 4,312 | -3 | -0.1% | 1,259,500 |
| 2016/09/05 | 4,371 | 4,377 | 4,307 | 4,315 | +7 | +0.2% | 1,291,500 |
| 2016/09/02 | 4,315 | 4,317 | 4,257 | 4,308 | -5 | -0.1% | 1,288,900 |
| 2016/09/01 | 4,300 | 4,330 | 4,265 | 4,313 | +41 | +1% | 1,269,500 |
| 2016/08/31 | 4,300 | 4,329 | 4,270 | 4,272 | +47 | +1.1% | 1,460,000 |
| 2016/08/30 | 4,175 | 4,246 | 4,175 | 4,225 | +13 | +0.3% | 1,123,700 |
| 2016/08/29 | 4,160 | 4,235 | 4,156 | 4,212 | +192 | +4.8% | 1,891,700 |
| 2016/08/26 | 4,066 | 4,074 | 3,981 | 4,020 | -107 | -2.6% | 1,888,200 |
| 2016/08/25 | 4,095 | 4,138 | 4,068 | 4,127 | +15 | +0.4% | 1,653,800 |
| 2016/08/24 | 4,130 | 4,169 | 4,103 | 4,112 | +38 | +0.9% | 1,183,300 |
| 2016/08/23 | 4,127 | 4,127 | 4,052 | 4,074 | -65 | -1.6% | 1,573,800 |
| 2016/08/22 | 4,150 | 4,155 | 4,089 | 4,139 | +23 | +0.6% | 1,234,100 |
| 2016/08/19 | 4,065 | 4,136 | 4,053 | 4,116 | +84 | +2.1% | 1,653,500 |
| 2016/08/18 | 4,040 | 4,099 | 3,998 | 4,032 | -43 | -1.1% | 1,480,900 |
| 2016/08/17 | 3,958 | 4,086 | 3,945 | 4,075 | +117 | +3% | 2,055,300 |
| 2016/08/16 | 4,024 | 4,069 | 3,957 | 3,958 | -66 | -1.6% | 1,639,800 |
| 2016/08/15 | 4,049 | 4,073 | 4,014 | 4,024 | -32 | -0.8% | 762,700 |
| 2016/08/12 | 4,033 | 4,077 | 4,011 | 4,056 | +48 | +1.2% | 1,879,200 |
| 2016/08/10 | 4,045 | 4,061 | 4,002 | 4,008 | -89 | -2.2% | 1,796,700 |
| 2016/08/09 | 4,104 | 4,125 | 4,066 | 4,097 | -30 | -0.7% | 1,231,400 |
| 2016/08/08 | 4,100 | 4,134 | 4,077 | 4,127 | +105 | +2.6% | 1,853,100 |
| 2016/08/05 | 3,970 | 4,071 | 3,965 | 4,022 | +71 | +1.8% | 2,545,500 |
| 2016/08/04 | 3,778 | 3,961 | 3,767 | 3,951 | +199 | +5.3% | 2,409,200 |
| 2016/08/03 | 3,789 | 3,841 | 3,737 | 3,752 | -149 | -3.8% | 2,671,600 |
| 2016/08/02 | 4,031 | 4,041 | 3,900 | 3,901 | -200 | -4.9% | 2,132,100 |
| 2016/08/01 | 3,950 | 4,108 | 3,942 | 4,101 | +55 | +1.4% | 2,743,700 |
| 2016/07/29 | 3,995 | 4,114 | 3,870 | 4,046 | +75 | +1.9% | 5,304,000 |
| 2016/07/28 | 3,901 | 4,000 | 3,892 | 3,971 | +14 | +0.4% | 1,753,900 |
| 2016/07/27 | 3,902 | 3,990 | 3,886 | 3,957 | +85 | +2.2% | 2,281,900 |
| 2016/07/26 | 3,960 | 3,965 | 3,865 | 3,872 | -131 | -3.3% | 2,073,300 |
| 2016/07/25 | 4,013 | 4,063 | 3,999 | 4,003 | +18 | +0.5% | 1,687,600 |
| 2016/07/22 | 3,975 | 4,012 | 3,945 | 3,985 | -63 | -1.6% | 1,804,400 |
| 2016/07/21 | 3,990 | 4,048 | 3,979 | 4,048 | +160 | +4.1% | 2,975,400 |
| 2016/07/20 | 3,885 | 3,898 | 3,854 | 3,888 | -32 | -0.8% | 1,543,200 |
| 2016/07/19 | 3,919 | 3,939 | 3,852 | 3,920 | +40 | +1% | 2,292,300 |
| 2016/07/15 | 3,810 | 3,910 | 3,789 | 3,880 | +126 | +3.4% | 3,205,400 |
| 2016/07/14 | 3,756 | 3,786 | 3,719 | 3,754 | -3 | -0.1% | 1,963,300 |
| 2016/07/13 | 3,816 | 3,819 | 3,745 | 3,757 | +100 | +2.7% | 2,382,700 |
| 2016/07/12 | 3,626 | 3,699 | 3,613 | 3,657 | +121 | +3.4% | 1,937,300 |
| 2016/07/11 | 3,465 | 3,558 | 3,441 | 3,536 | +137 | +4% | 1,849,800 |
| 2016/07/08 | 3,401 | 3,468 | 3,365 | 3,399 | +49 | +1.5% | 3,323,600 |
| 2016/07/07 | 3,336 | 3,414 | 3,327 | 3,350 | -9 | -0.3% | 1,682,600 |
| 2016/07/06 | 3,401 | 3,416 | 3,317 | 3,359 | -157 | -4.5% | 2,681,300 |
2001～
2050
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
