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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 5,265 | 5,321 | 5,221 | 5,274 | -25 | -0.5% | 1,705,900 |
| 2014/11/07 | 5,372 | 5,400 | 5,289 | 5,299 | -21 | -0.4% | 1,653,100 |
| 2014/11/06 | 5,360 | 5,485 | 5,317 | 5,320 | -13 | -0.2% | 3,800,900 |
| 2014/11/05 | 5,279 | 5,341 | 5,261 | 5,333 | +43 | +0.8% | 3,873,700 |
| 2014/11/04 | 5,360 | 5,374 | 5,243 | 5,290 | +281 | +5.6% | 4,524,500 |
| 2014/10/31 | 5,050 | 5,054 | 4,786.5 | 5,009 | +23.5 | +0.5% | 5,417,900 |
| 2014/10/30 | 4,995 | 5,039 | 4,982 | 4,985.5 | +45 | +0.9% | 2,009,200 |
| 2014/10/29 | 4,899 | 4,983 | 4,885 | 4,940.5 | +64.5 | +1.3% | 1,489,400 |
| 2014/10/28 | 4,877.5 | 4,913.5 | 4,851.5 | 4,876 | -33.5 | -0.7% | 1,121,400 |
| 2014/10/27 | 4,856.5 | 4,922.5 | 4,835.5 | 4,909.5 | +90 | +1.9% | 1,679,100 |
| 2014/10/24 | 4,821 | 4,837.5 | 4,796.5 | 4,819.5 | +43.5 | +0.9% | 1,720,600 |
| 2014/10/23 | 4,777.5 | 4,791 | 4,745 | 4,776 | -59 | -1.2% | 1,463,600 |
| 2014/10/22 | 4,808.5 | 4,847 | 4,768.5 | 4,835 | +160 | +3.4% | 2,210,400 |
| 2014/10/21 | 4,710.5 | 4,752 | 4,662 | 4,675 | -48.5 | -1% | 2,075,800 |
| 2014/10/20 | 4,674 | 4,743 | 4,650.5 | 4,723.5 | +204 | +4.5% | 2,104,000 |
| 2014/10/17 | 4,575 | 4,610.5 | 4,515 | 4,519.5 | -58.5 | -1.3% | 2,050,200 |
| 2014/10/16 | 4,503 | 4,593.5 | 4,500.5 | 4,578 | -113 | -2.4% | 2,712,600 |
| 2014/10/15 | 4,680 | 4,712 | 4,636 | 4,691 | +80 | +1.7% | 2,347,000 |
| 2014/10/14 | 4,610 | 4,657 | 4,592 | 4,611 | -99 | -2.1% | 2,420,900 |
| 2014/10/10 | 4,762 | 4,765.5 | 4,690.5 | 4,710 | -118.5 | -2.5% | 2,755,000 |
| 2014/10/09 | 4,874.5 | 4,932 | 4,826 | 4,828.5 | -29.5 | -0.6% | 2,230,100 |
| 2014/10/08 | 4,860 | 4,882.5 | 4,812.5 | 4,858 | -104.5 | -2.1% | 1,936,200 |
| 2014/10/07 | 4,950.5 | 5,008 | 4,917.5 | 4,962.5 | +11.5 | +0.2% | 1,873,600 |
| 2014/10/06 | 4,976.5 | 4,993.5 | 4,910 | 4,951 | +51.5 | +1.1% | 1,551,900 |
| 2014/10/03 | 4,864 | 4,953 | 4,852 | 4,899.5 | +34 | +0.7% | 1,734,600 |
| 2014/10/02 | 4,892 | 4,932 | 4,862 | 4,865.5 | -159.5 | -3.2% | 2,335,000 |
| 2014/10/01 | 5,038 | 5,067 | 5,009 | 5,025 | -30 | -0.6% | 1,641,400 |
| 2014/09/30 | 5,062 | 5,068 | 4,987 | 5,055 | -9 | -0.2% | 2,176,000 |
| 2014/09/29 | 5,061 | 5,090 | 5,024 | 5,064 | +12 | +0.2% | 1,797,200 |
| 2014/09/26 | 5,027 | 5,067 | 5,017 | 5,052 | -119 | -2.3% | 2,507,100 |
| 2014/09/25 | 5,105 | 5,171 | 5,060 | 5,171 | +214 | +4.3% | 4,208,600 |
| 2014/09/24 | 4,880 | 4,960 | 4,880 | 4,957 | +55 | +1.1% | 2,455,100 |
| 2014/09/22 | 4,900 | 4,920.5 | 4,873 | 4,902 | +23 | +0.5% | 1,839,900 |
| 2014/09/19 | 4,848 | 4,899 | 4,841 | 4,879 | +66.5 | +1.4% | 2,357,300 |
| 2014/09/18 | 4,793 | 4,826.5 | 4,793 | 4,812.5 | +50 | +1% | 2,211,900 |
| 2014/09/17 | 4,800 | 4,820 | 4,754.5 | 4,762.5 | +10 | +0.2% | 1,431,300 |
| 2014/09/16 | 4,680.5 | 4,758.5 | 4,660 | 4,752.5 | -68 | -1.4% | 3,962,900 |
| 2014/09/12 | 4,861.5 | 4,861.5 | 4,796.5 | 4,820.5 | -31.5 | -0.6% | 4,158,900 |
| 2014/09/11 | 4,891 | 4,900 | 4,843 | 4,852 | -18 | -0.4% | 1,626,000 |
| 2014/09/10 | 4,821 | 4,876 | 4,819.5 | 4,870 | +39 | +0.8% | 2,070,000 |
| 2014/09/09 | 4,790 | 4,839.5 | 4,778.5 | 4,831 | +84 | +1.8% | 1,739,400 |
| 2014/09/08 | 4,740.5 | 4,762.5 | 4,714 | 4,747 | +6.5 | +0.1% | 1,359,400 |
| 2014/09/05 | 4,719 | 4,761 | 4,710.5 | 4,740.5 | +66.5 | +1.4% | 2,107,200 |
| 2014/09/04 | 4,675 | 4,716 | 4,644 | 4,674 | -18.5 | -0.4% | 1,081,600 |
| 2014/09/03 | 4,706 | 4,730 | 4,678 | 4,692.5 | +39.5 | +0.8% | 1,676,500 |
| 2014/09/02 | 4,598.5 | 4,681.5 | 4,585 | 4,653 | +75.5 | +1.6% | 1,648,300 |
| 2014/09/01 | 4,534 | 4,589.5 | 4,524.5 | 4,577.5 | +64.5 | +1.4% | 1,260,900 |
| 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 |
2651～
2700
件表示中 / 3783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 | 213,900円 | +0.5% | +28.5% | 2.99% | 11.29倍 | 1.17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 | 288,900円 | +1.0% | -39.7% | 3.29% | 14.16倍 | 1.05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 | 164,900円 | -2.7% | -46.1% | 4.24% | 15.38倍 | 0.52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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61倍 | 1.01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 | 208,300円 | +4.7% | -20.6% | 2.16% | 12.56倍 | 1.35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
