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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,397 | 4,400 | 4,287 | 4,328 | -11 | -0.3% | 2,286,900 |
| 2016/04/19 | 4,281 | 4,349 | 4,246 | 4,339 | +250 | +6.1% | 2,289,500 |
| 2016/04/18 | 4,076 | 4,127 | 4,065 | 4,089 | -197 | -4.6% | 2,296,000 |
| 2016/04/15 | 4,280 | 4,343 | 4,267 | 4,286 | -78 | -1.8% | 1,733,100 |
| 2016/04/14 | 4,320 | 4,367 | 4,273 | 4,364 | +98 | +2.3% | 2,221,900 |
| 2016/04/13 | 4,191 | 4,292 | 4,190 | 4,266 | +162 | +3.9% | 2,215,200 |
| 2016/04/12 | 3,984 | 4,117 | 3,978 | 4,104 | +150 | +3.8% | 2,077,000 |
| 2016/04/11 | 3,983 | 3,987 | 3,903 | 3,954 | -62 | -1.5% | 1,519,200 |
| 2016/04/08 | 3,953 | 4,082 | 3,890 | 4,016 | +10 | +0.2% | 2,164,700 |
| 2016/04/07 | 4,034 | 4,092 | 3,957 | 4,006 | -14 | -0.3% | 1,605,600 |
| 2016/04/06 | 3,997 | 4,077 | 3,987 | 4,020 | +62 | +1.6% | 2,311,400 |
| 2016/04/05 | 4,060 | 4,090 | 3,955 | 3,958 | -151 | -3.7% | 2,262,500 |
| 2016/04/04 | 4,208 | 4,208 | 4,078 | 4,109 | -127 | -3% | 2,378,700 |
| 2016/04/01 | 4,490 | 4,493 | 4,223 | 4,236 | -288 | -6.4% | 2,837,500 |
| 2016/03/31 | 4,433 | 4,568 | 4,433 | 4,524 | +149 | +3.4% | 2,780,000 |
| 2016/03/30 | 4,463 | 4,472 | 4,373 | 4,375 | -143 | -3.2% | 2,575,800 |
| 2016/03/29 | 4,482 | 4,539 | 4,465 | 4,518 | -36 | -0.8% | 1,245,400 |
| 2016/03/28 | 4,535 | 4,554 | 4,485 | 4,554 | +37 | +0.8% | 1,345,600 |
| 2016/03/25 | 4,505 | 4,529 | 4,454 | 4,517 | +82 | +1.8% | 1,603,000 |
| 2016/03/24 | 4,450 | 4,509 | 4,415 | 4,435 | -14 | -0.3% | 1,851,600 |
| 2016/03/23 | 4,487 | 4,556 | 4,431 | 4,449 | -20 | -0.4% | 1,395,100 |
| 2016/03/22 | 4,382 | 4,496 | 4,363 | 4,469 | +157 | +3.6% | 2,213,500 |
| 2016/03/18 | 4,400 | 4,427 | 4,276 | 4,312 | -135 | -3% | 2,214,500 |
| 2016/03/17 | 4,475 | 4,582 | 4,405 | 4,447 | -1 | ±0% | 2,326,800 |
| 2016/03/16 | 4,459 | 4,492 | 4,434 | 4,448 | -45 | -1% | 1,072,600 |
| 2016/03/15 | 4,569 | 4,579 | 4,465 | 4,493 | -65 | -1.4% | 1,679,700 |
| 2016/03/14 | 4,560 | 4,610 | 4,538 | 4,558 | +51 | +1.1% | 1,172,600 |
| 2016/03/11 | 4,465 | 4,524 | 4,382 | 4,507 | +23 | +0.5% | 3,539,400 |
| 2016/03/10 | 4,463 | 4,505 | 4,442 | 4,484 | +81 | +1.8% | 1,308,800 |
| 2016/03/09 | 4,348 | 4,427 | 4,305 | 4,403 | +5 | +0.1% | 2,120,500 |
| 2016/03/08 | 4,495 | 4,517 | 4,360 | 4,398 | -132 | -2.9% | 2,111,700 |
| 2016/03/07 | 4,543 | 4,569 | 4,493 | 4,530 | -10 | -0.2% | 1,775,300 |
| 2016/03/04 | 4,478 | 4,567 | 4,427 | 4,540 | +79 | +1.8% | 1,995,200 |
| 2016/03/03 | 4,353 | 4,484 | 4,316 | 4,461 | +43 | +1% | 2,161,600 |
| 2016/03/02 | 4,305 | 4,453 | 4,291 | 4,418 | +274 | +6.6% | 2,618,600 |
| 2016/03/01 | 4,170 | 4,194 | 4,060 | 4,144 | -43 | -1% | 1,728,400 |
| 2016/02/29 | 4,303 | 4,379 | 4,187 | 4,187 | -32 | -0.8% | 2,591,100 |
| 2016/02/26 | 4,266 | 4,304 | 4,217 | 4,219 | -10 | -0.2% | 1,352,300 |
| 2016/02/25 | 4,186 | 4,259 | 4,165 | 4,229 | +46 | +1.1% | 1,792,600 |
| 2016/02/24 | 4,162 | 4,191 | 4,100 | 4,183 | -35 | -0.8% | 1,673,100 |
| 2016/02/23 | 4,238 | 4,314 | 4,211 | 4,218 | +18 | +0.4% | 2,955,600 |
| 2016/02/22 | 4,104 | 4,229 | 4,074 | 4,200 | +49 | +1.2% | 1,659,900 |
| 2016/02/19 | 4,237 | 4,251 | 4,126 | 4,151 | -156 | -3.6% | 2,054,200 |
| 2016/02/18 | 4,394 | 4,402 | 4,252 | 4,307 | +56 | +1.3% | 2,688,200 |
| 2016/02/17 | 4,250 | 4,342 | 4,184 | 4,251 | +12 | +0.3% | 3,290,800 |
| 2016/02/16 | 4,200 | 4,318 | 4,161 | 4,239 | -21 | -0.5% | 2,463,200 |
| 2016/02/15 | 4,131 | 4,288 | 4,095 | 4,260 | +370 | +9.5% | 2,895,800 |
| 2016/02/12 | 3,940 | 4,020 | 3,879 | 3,890 | -256 | -6.2% | 4,162,500 |
| 2016/02/10 | 4,203 | 4,266 | 4,071 | 4,146 | -62 | -1.5% | 4,618,300 |
| 2016/02/09 | 4,270 | 4,315 | 4,200 | 4,208 | -298 | -6.6% | 2,692,600 |
2101～
2150
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
