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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 4,210 | 4,345 | 4,185 | 4,315 | -30 | -0.7% | 1,963,300 |
| 2013/06/11 | 4,375 | 4,425 | 4,315 | 4,345 | -10 | -0.2% | 2,305,700 |
| 2013/06/10 | 4,210 | 4,360 | 4,190 | 4,355 | +355 | +8.9% | 1,735,700 |
| 2013/06/07 | 4,020 | 4,085 | 3,905 | 4,000 | -110 | -2.7% | 3,288,900 |
| 2013/06/06 | 4,070 | 4,225 | 4,035 | 4,110 | -30 | -0.7% | 3,100,600 |
| 2013/06/05 | 4,185 | 4,300 | 4,120 | 4,140 | -70 | -1.7% | 2,844,000 |
| 2013/06/04 | 4,075 | 4,220 | 3,980 | 4,210 | +50 | +1.2% | 3,034,100 |
| 2013/06/03 | 4,200 | 4,220 | 4,150 | 4,160 | -125 | -2.9% | 3,416,100 |
| 2013/05/31 | 4,380 | 4,380 | 4,275 | 4,285 | -30 | -0.7% | 3,295,200 |
| 2013/05/30 | 4,315 | 4,415 | 4,290 | 4,315 | -160 | -3.6% | 2,854,900 |
| 2013/05/29 | 4,600 | 4,615 | 4,430 | 4,475 | -30 | -0.7% | 2,128,500 |
| 2013/05/28 | 4,250 | 4,515 | 4,220 | 4,505 | +235 | +5.5% | 2,800,100 |
| 2013/05/27 | 4,300 | 4,350 | 4,270 | 4,270 | -235 | -5.2% | 3,187,900 |
| 2013/05/24 | 4,600 | 4,640 | 4,235 | 4,505 | -25 | -0.6% | 4,638,900 |
| 2013/05/23 | 4,895 | 5,000 | 4,525 | 4,530 | -295 | -6.1% | 5,045,800 |
| 2013/05/22 | 4,900 | 4,920 | 4,810 | 4,825 | -80 | -1.6% | 2,367,400 |
| 2013/05/21 | 4,850 | 4,930 | 4,845 | 4,905 | +15 | +0.3% | 1,706,400 |
| 2013/05/20 | 4,805 | 4,905 | 4,785 | 4,890 | +145 | +3.1% | 2,457,800 |
| 2013/05/17 | 4,700 | 4,765 | 4,680 | 4,745 | -25 | -0.5% | 2,301,500 |
| 2013/05/16 | 4,770 | 4,810 | 4,700 | 4,770 | +25 | +0.5% | 2,856,000 |
| 2013/05/15 | 4,650 | 4,750 | 4,650 | 4,745 | +160 | +3.5% | 2,606,800 |
| 2013/05/14 | 4,645 | 4,645 | 4,575 | 4,585 | -55 | -1.2% | 1,648,600 |
| 2013/05/13 | 4,580 | 4,650 | 4,580 | 4,640 | +100 | +2.2% | 2,465,000 |
| 2013/05/10 | 4,545 | 4,555 | 4,510 | 4,540 | +140 | +3.2% | 3,427,900 |
| 2013/05/09 | 4,460 | 4,505 | 4,400 | 4,400 | -40 | -0.9% | 2,407,300 |
| 2013/05/08 | 4,460 | 4,480 | 4,420 | 4,440 | -20 | -0.4% | 2,713,300 |
| 2013/05/07 | 4,480 | 4,500 | 4,435 | 4,460 | +160 | +3.7% | 2,596,200 |
| 2013/05/02 | 4,300 | 4,335 | 4,285 | 4,300 | -55 | -1.3% | 1,588,000 |
| 2013/05/01 | 4,360 | 4,400 | 4,315 | 4,355 | -10 | -0.2% | 1,695,000 |
| 2013/04/30 | 4,470 | 4,470 | 4,365 | 4,365 | -100 | -2.2% | 2,651,000 |
| 2013/04/26 | 4,545 | 4,570 | 4,430 | 4,465 | -50 | -1.1% | 3,645,300 |
| 2013/04/25 | 4,490 | 4,545 | 4,485 | 4,515 | +15 | +0.3% | 2,323,400 |
| 2013/04/24 | 4,470 | 4,500 | 4,445 | 4,500 | +100 | +2.3% | 1,797,200 |
| 2013/04/23 | 4,425 | 4,460 | 4,385 | 4,400 | -40 | -0.9% | 1,764,800 |
| 2013/04/22 | 4,430 | 4,490 | 4,425 | 4,440 | +70 | +1.6% | 2,086,500 |
| 2013/04/19 | 4,325 | 4,375 | 4,280 | 4,370 | +50 | +1.2% | 1,830,700 |
| 2013/04/18 | 4,355 | 4,390 | 4,315 | 4,320 | -70 | -1.6% | 2,079,100 |
| 2013/04/17 | 4,370 | 4,400 | 4,345 | 4,390 | +60 | +1.4% | 1,731,700 |
| 2013/04/16 | 4,200 | 4,410 | 4,190 | 4,330 | +20 | +0.5% | 3,177,900 |
| 2013/04/15 | 4,345 | 4,380 | 4,310 | 4,310 | -100 | -2.3% | 2,182,500 |
| 2013/04/12 | 4,460 | 4,460 | 4,365 | 4,410 | -65 | -1.5% | 3,119,700 |
| 2013/04/11 | 4,275 | 4,475 | 4,270 | 4,475 | +265 | +6.3% | 4,295,300 |
| 2013/04/10 | 4,220 | 4,285 | 4,210 | 4,210 | -5 | -0.1% | 2,809,000 |
| 2013/04/09 | 4,265 | 4,275 | 4,165 | 4,215 | ±0 | ±0% | 2,947,600 |
| 2013/04/08 | 4,200 | 4,245 | 4,160 | 4,215 | +105 | +2.6% | 2,970,700 |
| 2013/04/05 | 4,150 | 4,200 | 4,105 | 4,110 | +100 | +2.5% | 4,928,700 |
| 2013/04/04 | 3,835 | 4,015 | 3,810 | 4,010 | +115 | +3% | 3,180,200 |
| 2013/04/03 | 3,765 | 3,900 | 3,765 | 3,895 | +205 | +5.6% | 2,537,100 |
| 2013/04/02 | 3,740 | 3,785 | 3,690 | 3,690 | -75 | -2% | 2,848,100 |
| 2013/04/01 | 3,965 | 3,970 | 3,765 | 3,765 | -220 | -5.5% | 2,853,300 |
2801～
2850
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
