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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 4,715 | 4,800 | 4,695 | 4,755 | +40 | +0.8% | 1,172,500 |
| 2013/11/05 | 4,780 | 4,785 | 4,700 | 4,715 | +5 | +0.1% | 1,510,300 |
| 2013/11/01 | 4,800 | 4,835 | 4,695 | 4,710 | +5 | +0.1% | 1,507,700 |
| 2013/10/31 | 4,770 | 4,850 | 4,705 | 4,705 | -110 | -2.3% | 2,616,200 |
| 2013/10/30 | 4,795 | 4,815 | 4,760 | 4,815 | +100 | +2.1% | 1,858,300 |
| 2013/10/29 | 4,700 | 4,740 | 4,685 | 4,715 | -25 | -0.5% | 1,167,100 |
| 2013/10/28 | 4,700 | 4,760 | 4,685 | 4,740 | +100 | +2.2% | 1,365,700 |
| 2013/10/25 | 4,770 | 4,775 | 4,630 | 4,640 | -145 | -3% | 2,149,500 |
| 2013/10/24 | 4,735 | 4,800 | 4,680 | 4,785 | +70 | +1.5% | 2,039,700 |
| 2013/10/23 | 4,845 | 4,850 | 4,715 | 4,715 | -115 | -2.4% | 1,597,300 |
| 2013/10/22 | 4,825 | 4,860 | 4,815 | 4,830 | +10 | +0.2% | 925,100 |
| 2013/10/21 | 4,835 | 4,870 | 4,810 | 4,820 | +5 | +0.1% | 950,800 |
| 2013/10/18 | 4,850 | 4,880 | 4,805 | 4,815 | -65 | -1.3% | 1,430,700 |
| 2013/10/17 | 4,860 | 4,895 | 4,845 | 4,880 | +60 | +1.2% | 1,343,600 |
| 2013/10/16 | 4,840 | 4,875 | 4,810 | 4,820 | -60 | -1.2% | 1,128,100 |
| 2013/10/15 | 4,850 | 4,915 | 4,840 | 4,880 | +50 | +1% | 2,182,500 |
| 2013/10/11 | 4,800 | 4,830 | 4,785 | 4,830 | +80 | +1.7% | 2,431,900 |
| 2013/10/10 | 4,715 | 4,750 | 4,675 | 4,750 | +35 | +0.7% | 1,293,300 |
| 2013/10/09 | 4,565 | 4,715 | 4,565 | 4,715 | +110 | +2.4% | 1,431,500 |
| 2013/10/08 | 4,580 | 4,625 | 4,555 | 4,605 | +25 | +0.5% | 1,260,600 |
| 2013/10/07 | 4,615 | 4,635 | 4,555 | 4,580 | -25 | -0.5% | 1,647,400 |
| 2013/10/04 | 4,595 | 4,660 | 4,595 | 4,605 | -15 | -0.3% | 1,580,600 |
| 2013/10/03 | 4,635 | 4,675 | 4,600 | 4,620 | -10 | -0.2% | 1,930,500 |
| 2013/10/02 | 4,690 | 4,695 | 4,605 | 4,630 | -35 | -0.8% | 2,400,200 |
| 2013/10/01 | 4,620 | 4,695 | 4,600 | 4,665 | +85 | +1.9% | 1,786,400 |
| 2013/09/30 | 4,645 | 4,655 | 4,580 | 4,580 | -110 | -2.3% | 1,752,400 |
| 2013/09/27 | 4,740 | 4,760 | 4,680 | 4,690 | -45 | -1% | 1,849,900 |
| 2013/09/26 | 4,700 | 4,755 | 4,655 | 4,735 | -35 | -0.7% | 2,232,400 |
| 2013/09/25 | 4,800 | 4,800 | 4,760 | 4,770 | -25 | -0.5% | 1,271,700 |
| 2013/09/24 | 4,765 | 4,810 | 4,740 | 4,795 | +10 | +0.2% | 1,393,000 |
| 2013/09/20 | 4,795 | 4,800 | 4,755 | 4,785 | +15 | +0.3% | 1,642,400 |
| 2013/09/19 | 4,750 | 4,770 | 4,685 | 4,770 | +35 | +0.7% | 1,809,700 |
| 2013/09/18 | 4,705 | 4,760 | 4,695 | 4,735 | +85 | +1.8% | 1,906,500 |
| 2013/09/17 | 4,685 | 4,715 | 4,650 | 4,650 | -45 | -1% | 1,071,400 |
| 2013/09/13 | 4,650 | 4,710 | 4,620 | 4,695 | +80 | +1.7% | 4,060,200 |
| 2013/09/12 | 4,690 | 4,715 | 4,600 | 4,615 | -80 | -1.7% | 1,837,400 |
| 2013/09/11 | 4,750 | 4,765 | 4,670 | 4,695 | -40 | -0.8% | 1,520,800 |
| 2013/09/10 | 4,710 | 4,740 | 4,695 | 4,735 | +25 | +0.5% | 1,186,700 |
| 2013/09/09 | 4,750 | 4,750 | 4,665 | 4,710 | +40 | +0.9% | 1,231,700 |
| 2013/09/06 | 4,700 | 4,710 | 4,650 | 4,670 | +10 | +0.2% | 1,648,900 |
| 2013/09/05 | 4,700 | 4,710 | 4,625 | 4,660 | +10 | +0.2% | 1,474,000 |
| 2013/09/04 | 4,580 | 4,660 | 4,580 | 4,650 | +20 | +0.4% | 1,077,400 |
| 2013/09/03 | 4,585 | 4,650 | 4,585 | 4,630 | +95 | +2.1% | 1,475,400 |
| 2013/09/02 | 4,515 | 4,575 | 4,500 | 4,535 | +35 | +0.8% | 1,224,200 |
| 2013/08/30 | 4,580 | 4,600 | 4,500 | 4,500 | -30 | -0.7% | 1,831,100 |
| 2013/08/29 | 4,450 | 4,540 | 4,440 | 4,530 | +65 | +1.5% | 1,761,400 |
| 2013/08/28 | 4,420 | 4,490 | 4,400 | 4,465 | -75 | -1.7% | 1,296,500 |
| 2013/08/27 | 4,515 | 4,595 | 4,505 | 4,540 | ±0 | ±0% | 1,168,100 |
| 2013/08/26 | 4,600 | 4,620 | 4,535 | 4,540 | -90 | -1.9% | 1,727,600 |
| 2013/08/23 | 4,620 | 4,680 | 4,585 | 4,630 | +100 | +2.2% | 1,561,400 |
2701～
2750
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
