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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 5,650 | 5,666 | 5,601 | 5,618 | +18 | +0.3% | 2,042,900 |
| 2014/01/22 | 5,600 | 5,642 | 5,527 | 5,600 | -62 | -1.1% | 3,110,900 |
| 2014/01/21 | 5,681 | 5,735 | 5,653 | 5,662 | +5 | +0.1% | 1,725,400 |
| 2014/01/20 | 5,799 | 5,799 | 5,630 | 5,657 | -11 | -0.2% | 1,860,000 |
| 2014/01/17 | 5,629 | 5,694 | 5,629 | 5,668 | -10 | -0.2% | 1,913,800 |
| 2014/01/16 | 5,620 | 5,748 | 5,605 | 5,678 | +99 | +1.8% | 2,608,700 |
| 2014/01/15 | 5,535 | 5,598 | 5,517 | 5,579 | +113 | +2.1% | 2,451,800 |
| 2014/01/14 | 5,500 | 5,535 | 5,440 | 5,466 | -124 | -2.2% | 3,063,700 |
| 2014/01/10 | 5,540 | 5,650 | 5,520 | 5,590 | +60 | +1.1% | 2,962,000 |
| 2014/01/09 | 5,510 | 5,570 | 5,490 | 5,530 | -20 | -0.4% | 1,930,500 |
| 2014/01/08 | 5,470 | 5,570 | 5,470 | 5,550 | +90 | +1.6% | 1,638,900 |
| 2014/01/07 | 5,450 | 5,530 | 5,390 | 5,460 | -40 | -0.7% | 3,187,700 |
| 2014/01/06 | 5,540 | 5,540 | 5,460 | 5,500 | -50 | -0.9% | 2,820,100 |
| 2013/12/30 | 5,540 | 5,550 | 5,500 | 5,550 | +40 | +0.7% | 1,799,800 |
| 2013/12/27 | 5,440 | 5,540 | 5,440 | 5,510 | +130 | +2.4% | 2,764,000 |
| 2013/12/26 | 5,280 | 5,400 | 5,280 | 5,380 | +110 | +2.1% | 1,877,100 |
| 2013/12/25 | 5,240 | 5,270 | 5,230 | 5,270 | -20 | -0.4% | 1,552,800 |
| 2013/12/24 | 5,200 | 5,340 | 5,200 | 5,290 | +90 | +1.7% | 3,296,600 |
| 2013/12/20 | 5,190 | 5,210 | 5,150 | 5,200 | -20 | -0.4% | 2,466,900 |
| 2013/12/19 | 5,160 | 5,220 | 5,150 | 5,220 | +80 | +1.6% | 3,477,500 |
| 2013/12/18 | 5,060 | 5,140 | 5,050 | 5,140 | +60 | +1.2% | 2,509,600 |
| 2013/12/17 | 5,080 | 5,100 | 5,040 | 5,080 | +95 | +1.9% | 1,501,500 |
| 2013/12/16 | 5,060 | 5,070 | 4,945 | 4,985 | -115 | -2.3% | 1,769,800 |
| 2013/12/13 | 5,090 | 5,140 | 5,040 | 5,100 | +50 | +1% | 4,498,100 |
| 2013/12/12 | 5,120 | 5,120 | 5,010 | 5,050 | -70 | -1.4% | 1,590,100 |
| 2013/12/11 | 5,140 | 5,140 | 5,070 | 5,120 | -20 | -0.4% | 1,419,800 |
| 2013/12/10 | 5,140 | 5,170 | 5,120 | 5,140 | +40 | +0.8% | 2,054,500 |
| 2013/12/09 | 5,050 | 5,100 | 5,030 | 5,100 | +185 | +3.8% | 2,019,000 |
| 2013/12/06 | 4,855 | 4,925 | 4,850 | 4,915 | +15 | +0.3% | 1,598,400 |
| 2013/12/05 | 4,965 | 4,990 | 4,895 | 4,900 | -90 | -1.8% | 2,247,600 |
| 2013/12/04 | 5,030 | 5,060 | 4,970 | 4,990 | -130 | -2.5% | 2,054,400 |
| 2013/12/03 | 5,130 | 5,140 | 5,080 | 5,120 | ±0 | ±0% | 1,940,100 |
| 2013/12/02 | 5,140 | 5,150 | 5,090 | 5,120 | -10 | -0.2% | 1,387,800 |
| 2013/11/29 | 5,110 | 5,140 | 5,080 | 5,130 | +10 | +0.2% | 2,640,500 |
| 2013/11/28 | 5,050 | 5,120 | 5,040 | 5,120 | +120 | +2.4% | 2,937,300 |
| 2013/11/27 | 4,970 | 5,030 | 4,950 | 5,000 | +15 | +0.3% | 3,433,400 |
| 2013/11/26 | 4,980 | 4,990 | 4,945 | 4,985 | +25 | +0.5% | 2,947,200 |
| 2013/11/25 | 4,935 | 4,965 | 4,915 | 4,960 | +60 | +1.2% | 2,733,800 |
| 2013/11/22 | 4,925 | 4,950 | 4,880 | 4,900 | ±0 | ±0% | 3,067,600 |
| 2013/11/21 | 4,890 | 4,900 | 4,850 | 4,900 | +60 | +1.2% | 3,329,000 |
| 2013/11/20 | 4,880 | 4,880 | 4,830 | 4,840 | -25 | -0.5% | 1,173,300 |
| 2013/11/19 | 4,855 | 4,880 | 4,825 | 4,865 | -5 | -0.1% | 1,063,100 |
| 2013/11/18 | 4,885 | 4,900 | 4,845 | 4,870 | -5 | -0.1% | 2,323,700 |
| 2013/11/15 | 4,845 | 4,900 | 4,830 | 4,875 | +45 | +0.9% | 3,199,500 |
| 2013/11/14 | 4,800 | 4,850 | 4,775 | 4,830 | +40 | +0.8% | 2,021,900 |
| 2013/11/13 | 4,770 | 4,815 | 4,755 | 4,790 | -5 | -0.1% | 1,517,300 |
| 2013/11/12 | 4,725 | 4,800 | 4,720 | 4,795 | +75 | +1.6% | 1,388,700 |
| 2013/11/11 | 4,740 | 4,745 | 4,695 | 4,720 | +55 | +1.2% | 1,068,000 |
| 2013/11/08 | 4,635 | 4,705 | 4,625 | 4,665 | -10 | -0.2% | 1,271,100 |
| 2013/11/07 | 4,750 | 4,755 | 4,655 | 4,675 | -80 | -1.7% | 1,553,200 |
2651～
2700
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
