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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 4,504 | 4,548.5 | 4,494 | 4,513 | +8.5 | +0.2% | 1,680,300 |
| 2014/08/28 | 4,535 | 4,535 | 4,466.5 | 4,504.5 | -77.5 | -1.7% | 2,596,800 |
| 2014/08/27 | 4,635.5 | 4,650 | 4,559.5 | 4,582 | -70.5 | -1.5% | 2,190,300 |
| 2014/08/26 | 4,666.5 | 4,680 | 4,641.5 | 4,652.5 | -28 | -0.6% | 847,700 |
| 2014/08/25 | 4,680 | 4,695 | 4,642.5 | 4,680.5 | +38.5 | +0.8% | 1,238,900 |
| 2014/08/22 | 4,700 | 4,719 | 4,641.5 | 4,642 | -51.5 | -1.1% | 1,602,200 |
| 2014/08/21 | 4,703 | 4,703 | 4,658.5 | 4,693.5 | +31.5 | +0.7% | 1,426,400 |
| 2014/08/20 | 4,710 | 4,723 | 4,655 | 4,662 | -40.5 | -0.9% | 1,494,200 |
| 2014/08/19 | 4,660 | 4,715 | 4,658 | 4,702.5 | +62 | +1.3% | 1,747,100 |
| 2014/08/18 | 4,620 | 4,648 | 4,603 | 4,640.5 | +27 | +0.6% | 1,159,800 |
| 2014/08/15 | 4,620 | 4,624 | 4,570.5 | 4,613.5 | +11.5 | +0.2% | 1,266,800 |
| 2014/08/14 | 4,617.5 | 4,620 | 4,585 | 4,602 | +10 | +0.2% | 1,278,800 |
| 2014/08/13 | 4,562.5 | 4,605 | 4,550 | 4,592 | +2.5 | +0.1% | 981,100 |
| 2014/08/12 | 4,615 | 4,618.5 | 4,578.5 | 4,589.5 | -11.5 | -0.2% | 821,800 |
| 2014/08/11 | 4,606 | 4,618 | 4,576.5 | 4,601 | +84 | +1.9% | 1,272,900 |
| 2014/08/08 | 4,605 | 4,609.5 | 4,501 | 4,517 | -124 | -2.7% | 2,345,000 |
| 2014/08/07 | 4,602 | 4,654.5 | 4,581 | 4,641 | +20 | +0.4% | 1,678,100 |
| 2014/08/06 | 4,677 | 4,686 | 4,606 | 4,621 | -58.5 | -1.3% | 1,569,600 |
| 2014/08/05 | 4,742.5 | 4,744.5 | 4,676 | 4,679.5 | -53.5 | -1.1% | 1,916,500 |
| 2014/08/04 | 4,754 | 4,780.5 | 4,730.5 | 4,733 | -22 | -0.5% | 1,487,200 |
| 2014/08/01 | 4,790 | 4,803 | 4,721 | 4,755 | -33 | -0.7% | 1,920,400 |
| 2014/07/31 | 4,940 | 4,997 | 4,787.5 | 4,788 | -86.5 | -1.8% | 4,401,400 |
| 2014/07/30 | 4,850 | 4,877 | 4,849 | 4,874.5 | +26 | +0.5% | 1,495,700 |
| 2014/07/29 | 4,850 | 4,858.5 | 4,839.5 | 4,848.5 | +20 | +0.4% | 1,178,700 |
| 2014/07/28 | 4,798.5 | 4,847.5 | 4,794 | 4,828.5 | +37.5 | +0.8% | 2,210,300 |
| 2014/07/25 | 4,802.5 | 4,817 | 4,757 | 4,791 | +17.5 | +0.4% | 1,849,200 |
| 2014/07/24 | 4,784.5 | 4,788 | 4,749 | 4,773.5 | +4.5 | +0.1% | 1,600,100 |
| 2014/07/23 | 4,770 | 4,784.5 | 4,757.5 | 4,769 | +25 | +0.5% | 1,072,500 |
| 2014/07/22 | 4,727 | 4,773.5 | 4,725.5 | 4,744 | +43 | +0.9% | 1,225,500 |
| 2014/07/18 | 4,681 | 4,702 | 4,652 | 4,701 | -52 | -1.1% | 1,332,900 |
| 2014/07/17 | 4,806 | 4,817 | 4,748 | 4,753 | -56 | -1.2% | 1,470,600 |
| 2014/07/16 | 4,800 | 4,820 | 4,791 | 4,809 | +9 | +0.2% | 1,217,300 |
| 2014/07/15 | 4,799 | 4,806 | 4,772 | 4,800 | +54 | +1.1% | 1,562,500 |
| 2014/07/14 | 4,718 | 4,762 | 4,692 | 4,746 | +77 | +1.6% | 1,425,800 |
| 2014/07/11 | 4,651 | 4,672 | 4,622 | 4,669 | -13 | -0.3% | 1,655,900 |
| 2014/07/10 | 4,717 | 4,724 | 4,674 | 4,682 | -30 | -0.6% | 1,478,800 |
| 2014/07/09 | 4,700 | 4,715 | 4,671 | 4,712 | -15 | -0.3% | 1,481,000 |
| 2014/07/08 | 4,731 | 4,776 | 4,701 | 4,727 | -25 | -0.5% | 1,789,300 |
| 2014/07/07 | 4,791 | 4,794 | 4,752 | 4,752 | -53 | -1.1% | 1,641,800 |
| 2014/07/04 | 4,806 | 4,822 | 4,788 | 4,805 | +33 | +0.7% | 1,410,400 |
| 2014/07/03 | 4,815 | 4,818 | 4,764 | 4,772 | -38 | -0.8% | 2,341,200 |
| 2014/07/02 | 4,882 | 4,884 | 4,801 | 4,810 | -53 | -1.1% | 2,429,400 |
| 2014/07/01 | 4,815 | 4,876 | 4,767 | 4,863 | +28 | +0.6% | 2,589,600 |
| 2014/06/30 | 4,783 | 4,840 | 4,751 | 4,835 | +55 | +1.2% | 1,989,900 |
| 2014/06/27 | 4,872 | 4,890 | 4,741 | 4,780 | -82 | -1.7% | 1,935,800 |
| 2014/06/26 | 4,857 | 4,893 | 4,844 | 4,862 | +27 | +0.6% | 1,537,400 |
| 2014/06/25 | 4,900 | 4,902 | 4,833 | 4,835 | -71 | -1.4% | 1,647,400 |
| 2014/06/24 | 4,895 | 4,936 | 4,848 | 4,906 | +1 | ±0% | 1,508,900 |
| 2014/06/23 | 4,887 | 4,919 | 4,886 | 4,905 | +44 | +0.9% | 1,922,900 |
| 2014/06/20 | 4,820 | 4,873 | 4,812 | 4,861 | +80 | +1.7% | 3,181,500 |
2501～
2550
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
