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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 4,994 | 5,085 | 4,985 | 5,005 | +41 | +0.8% | 1,965,000 |
| 2014/04/01 | 4,948 | 5,005 | 4,939 | 4,964 | +16 | +0.3% | 2,173,000 |
| 2014/03/31 | 4,890 | 4,966 | 4,875 | 4,948 | +152 | +3.2% | 2,506,800 |
| 2014/03/28 | 4,800 | 4,809 | 4,733 | 4,796 | -49 | -1% | 2,312,100 |
| 2014/03/27 | 4,770 | 4,868 | 4,738 | 4,845 | -24 | -0.5% | 2,900,200 |
| 2014/03/26 | 4,873 | 4,931 | 4,834 | 4,869 | +26 | +0.5% | 2,885,600 |
| 2014/03/25 | 4,824 | 4,900 | 4,805 | 4,843 | +103 | +2.2% | 3,338,000 |
| 2014/03/24 | 4,694 | 4,811 | 4,669 | 4,740 | +109 | +2.4% | 3,619,800 |
| 2014/03/20 | 4,706 | 4,716 | 4,586 | 4,631 | -160 | -3.3% | 4,678,800 |
| 2014/03/19 | 4,936 | 4,953 | 4,791 | 4,791 | -172 | -3.5% | 4,065,500 |
| 2014/03/18 | 5,050 | 5,059 | 4,961 | 4,963 | +14 | +0.3% | 1,327,000 |
| 2014/03/17 | 5,002 | 5,020 | 4,920 | 4,949 | -80 | -1.6% | 1,740,900 |
| 2014/03/14 | 5,089 | 5,110 | 5,013 | 5,029 | -207 | -4% | 4,049,500 |
| 2014/03/13 | 5,255 | 5,306 | 5,216 | 5,236 | +14 | +0.3% | 1,496,900 |
| 2014/03/12 | 5,306 | 5,309 | 5,220 | 5,222 | -163 | -3% | 1,539,700 |
| 2014/03/11 | 5,372 | 5,404 | 5,331 | 5,385 | +18 | +0.3% | 1,192,100 |
| 2014/03/10 | 5,351 | 5,388 | 5,331 | 5,367 | -43 | -0.8% | 1,284,000 |
| 2014/03/07 | 5,405 | 5,467 | 5,350 | 5,410 | +69 | +1.3% | 1,833,700 |
| 2014/03/06 | 5,283 | 5,345 | 5,226 | 5,341 | +58 | +1.1% | 1,750,400 |
| 2014/03/05 | 5,305 | 5,355 | 5,265 | 5,283 | +12 | +0.2% | 1,501,100 |
| 2014/03/04 | 5,239 | 5,301 | 5,201 | 5,271 | -48 | -0.9% | 1,834,800 |
| 2014/03/03 | 5,340 | 5,450 | 5,222 | 5,319 | -121 | -2.2% | 1,777,000 |
| 2014/02/28 | 5,405 | 5,466 | 5,400 | 5,440 | +80 | +1.5% | 2,417,100 |
| 2014/02/27 | 5,350 | 5,391 | 5,296 | 5,360 | -6 | -0.1% | 1,496,100 |
| 2014/02/26 | 5,363 | 5,429 | 5,359 | 5,366 | -82 | -1.5% | 1,390,900 |
| 2014/02/25 | 5,410 | 5,495 | 5,398 | 5,448 | +44 | +0.8% | 1,552,400 |
| 2014/02/24 | 5,440 | 5,500 | 5,336 | 5,404 | -34 | -0.6% | 1,345,900 |
| 2014/02/21 | 5,388 | 5,457 | 5,363 | 5,438 | +48 | +0.9% | 1,584,000 |
| 2014/02/20 | 5,400 | 5,426 | 5,355 | 5,390 | +34 | +0.6% | 2,662,800 |
| 2014/02/19 | 5,400 | 5,430 | 5,328 | 5,356 | -96 | -1.8% | 1,228,100 |
| 2014/02/18 | 5,379 | 5,500 | 5,310 | 5,452 | +122 | +2.3% | 1,368,200 |
| 2014/02/17 | 5,299 | 5,343 | 5,225 | 5,330 | +32 | +0.6% | 1,231,400 |
| 2014/02/14 | 5,384 | 5,468 | 5,251 | 5,298 | -48 | -0.9% | 2,382,200 |
| 2014/02/13 | 5,411 | 5,437 | 5,326 | 5,346 | -72 | -1.3% | 1,530,000 |
| 2014/02/12 | 5,315 | 5,455 | 5,300 | 5,418 | +192 | +3.7% | 2,201,400 |
| 2014/02/10 | 5,230 | 5,240 | 5,187 | 5,226 | +46 | +0.9% | 1,334,900 |
| 2014/02/07 | 5,100 | 5,191 | 5,082 | 5,180 | +151 | +3% | 1,767,900 |
| 2014/02/06 | 5,230 | 5,230 | 5,029 | 5,029 | -103 | -2% | 2,268,200 |
| 2014/02/05 | 5,168 | 5,206 | 5,071 | 5,132 | +115 | +2.3% | 3,004,700 |
| 2014/02/04 | 5,115 | 5,170 | 5,017 | 5,017 | -198 | -3.8% | 3,808,900 |
| 2014/02/03 | 5,280 | 5,399 | 5,215 | 5,215 | -124 | -2.3% | 2,667,800 |
| 2014/01/31 | 5,430 | 5,430 | 5,296 | 5,339 | ±0 | ±0% | 2,372,400 |
| 2014/01/30 | 5,300 | 5,380 | 5,274 | 5,339 | -230 | -4.1% | 3,034,500 |
| 2014/01/29 | 5,504 | 5,574 | 5,473 | 5,569 | +149 | +2.7% | 1,846,900 |
| 2014/01/28 | 5,486 | 5,489 | 5,410 | 5,420 | -6 | -0.1% | 2,005,100 |
| 2014/01/27 | 5,385 | 5,456 | 5,373 | 5,426 | -104 | -1.9% | 2,454,500 |
| 2014/01/24 | 5,579 | 5,580 | 5,486 | 5,530 | -88 | -1.6% | 2,808,500 |
| 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 |
2801～
2850
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
