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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,535 | 4,565 | 4,470 | 4,530 | +5 | +0.1% | 1,301,400 |
| 2013/08/21 | 4,520 | 4,550 | 4,455 | 4,525 | +15 | +0.3% | 1,622,500 |
| 2013/08/20 | 4,600 | 4,635 | 4,500 | 4,510 | -140 | -3% | 1,929,900 |
| 2013/08/19 | 4,630 | 4,650 | 4,565 | 4,650 | +35 | +0.8% | 1,026,900 |
| 2013/08/16 | 4,555 | 4,650 | 4,545 | 4,615 | -10 | -0.2% | 1,169,500 |
| 2013/08/15 | 4,625 | 4,690 | 4,600 | 4,625 | -80 | -1.7% | 1,520,300 |
| 2013/08/14 | 4,640 | 4,710 | 4,620 | 4,705 | +105 | +2.3% | 2,457,800 |
| 2013/08/13 | 4,545 | 4,600 | 4,525 | 4,600 | +160 | +3.6% | 1,412,000 |
| 2013/08/12 | 4,420 | 4,480 | 4,405 | 4,440 | -25 | -0.6% | 1,358,500 |
| 2013/08/09 | 4,455 | 4,495 | 4,410 | 4,465 | +10 | +0.2% | 2,557,700 |
| 2013/08/08 | 4,520 | 4,580 | 4,430 | 4,455 | -5 | -0.1% | 2,913,400 |
| 2013/08/07 | 4,505 | 4,565 | 4,460 | 4,460 | -180 | -3.9% | 2,779,100 |
| 2013/08/06 | 4,590 | 4,650 | 4,530 | 4,640 | +30 | +0.7% | 2,092,600 |
| 2013/08/05 | 4,725 | 4,735 | 4,590 | 4,610 | -165 | -3.5% | 2,076,100 |
| 2013/08/02 | 4,730 | 4,780 | 4,690 | 4,775 | +135 | +2.9% | 2,936,900 |
| 2013/08/01 | 4,470 | 4,650 | 4,460 | 4,640 | +180 | +4% | 2,564,400 |
| 2013/07/31 | 4,520 | 4,725 | 4,455 | 4,460 | -200 | -4.3% | 4,900,900 |
| 2013/07/30 | 4,545 | 4,680 | 4,545 | 4,660 | +105 | +2.3% | 1,638,600 |
| 2013/07/29 | 4,620 | 4,645 | 4,555 | 4,555 | -165 | -3.5% | 1,968,200 |
| 2013/07/26 | 4,845 | 4,865 | 4,710 | 4,720 | -180 | -3.7% | 2,195,100 |
| 2013/07/25 | 4,980 | 4,980 | 4,870 | 4,900 | -80 | -1.6% | 1,867,800 |
| 2013/07/24 | 4,965 | 4,985 | 4,935 | 4,980 | -5 | -0.1% | 1,340,400 |
| 2013/07/23 | 4,930 | 4,990 | 4,925 | 4,985 | +20 | +0.4% | 1,543,100 |
| 2013/07/22 | 4,930 | 4,970 | 4,890 | 4,965 | +75 | +1.5% | 2,152,100 |
| 2013/07/19 | 4,950 | 4,975 | 4,815 | 4,890 | -55 | -1.1% | 2,668,300 |
| 2013/07/18 | 4,910 | 4,950 | 4,885 | 4,945 | +35 | +0.7% | 1,510,100 |
| 2013/07/17 | 4,855 | 4,920 | 4,845 | 4,910 | -15 | -0.3% | 1,705,900 |
| 2013/07/16 | 4,900 | 4,940 | 4,895 | 4,925 | +50 | +1% | 1,618,400 |
| 2013/07/12 | 4,785 | 4,890 | 4,780 | 4,875 | +85 | +1.8% | 2,503,000 |
| 2013/07/11 | 4,790 | 4,820 | 4,720 | 4,790 | -75 | -1.5% | 2,009,600 |
| 2013/07/10 | 4,825 | 4,900 | 4,810 | 4,865 | +45 | +0.9% | 2,311,900 |
| 2013/07/09 | 4,760 | 4,825 | 4,735 | 4,820 | +120 | +2.6% | 1,912,400 |
| 2013/07/08 | 4,800 | 4,805 | 4,700 | 4,700 | -60 | -1.3% | 1,353,900 |
| 2013/07/05 | 4,730 | 4,760 | 4,715 | 4,760 | +65 | +1.4% | 1,303,300 |
| 2013/07/04 | 4,675 | 4,740 | 4,665 | 4,695 | -50 | -1.1% | 1,324,600 |
| 2013/07/03 | 4,750 | 4,775 | 4,720 | 4,745 | -5 | -0.1% | 1,957,700 |
| 2013/07/02 | 4,745 | 4,750 | 4,675 | 4,750 | +65 | +1.4% | 2,241,900 |
| 2013/07/01 | 4,655 | 4,685 | 4,585 | 4,685 | +20 | +0.4% | 2,105,500 |
| 2013/06/28 | 4,550 | 4,695 | 4,545 | 4,665 | +160 | +3.6% | 3,098,700 |
| 2013/06/27 | 4,450 | 4,525 | 4,435 | 4,505 | +65 | +1.5% | 2,703,000 |
| 2013/06/26 | 4,400 | 4,475 | 4,375 | 4,440 | +120 | +2.8% | 3,088,400 |
| 2013/06/25 | 4,395 | 4,410 | 4,225 | 4,320 | -15 | -0.3% | 2,281,600 |
| 2013/06/24 | 4,425 | 4,450 | 4,320 | 4,335 | -50 | -1.1% | 1,599,400 |
| 2013/06/21 | 4,185 | 4,385 | 4,155 | 4,385 | +110 | +2.6% | 2,760,800 |
| 2013/06/20 | 4,260 | 4,335 | 4,235 | 4,275 | -30 | -0.7% | 2,645,300 |
| 2013/06/19 | 4,335 | 4,365 | 4,250 | 4,305 | +50 | +1.2% | 1,807,200 |
| 2013/06/18 | 4,240 | 4,300 | 4,190 | 4,255 | +15 | +0.4% | 1,610,300 |
| 2013/06/17 | 3,995 | 4,240 | 3,985 | 4,240 | +200 | +5% | 2,343,900 |
| 2013/06/14 | 4,075 | 4,175 | 4,025 | 4,040 | +35 | +0.9% | 4,491,400 |
| 2013/06/13 | 4,160 | 4,170 | 3,975 | 4,005 | -310 | -7.2% | 3,047,500 |
2751～
2800
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
