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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,945 | 4,020 | 3,900 | 3,985 | +10 | +0.3% | 1,823,800 |
| 2013/03/28 | 4,055 | 4,070 | 3,960 | 3,975 | -110 | -2.7% | 2,686,800 |
| 2013/03/27 | 4,095 | 4,110 | 4,070 | 4,085 | -10 | -0.2% | 1,126,800 |
| 2013/03/26 | 4,065 | 4,130 | 3,995 | 4,095 | +55 | +1.4% | 2,272,500 |
| 2013/03/25 | 4,035 | 4,070 | 4,005 | 4,040 | +90 | +2.3% | 2,092,000 |
| 2013/03/22 | 3,990 | 4,000 | 3,945 | 3,950 | -80 | -2% | 1,881,200 |
| 2013/03/21 | 4,095 | 4,100 | 4,010 | 4,030 | -50 | -1.2% | 2,117,300 |
| 2013/03/19 | 4,050 | 4,090 | 4,045 | 4,080 | +100 | +2.5% | 1,303,200 |
| 2013/03/18 | 4,020 | 4,080 | 3,980 | 3,980 | -140 | -3.4% | 2,584,000 |
| 2013/03/15 | 4,135 | 4,140 | 4,080 | 4,120 | +10 | +0.2% | 2,077,500 |
| 2013/03/14 | 4,100 | 4,110 | 4,045 | 4,110 | +30 | +0.7% | 1,694,100 |
| 2013/03/13 | 4,005 | 4,125 | 4,005 | 4,080 | +60 | +1.5% | 2,522,400 |
| 2013/03/12 | 4,145 | 4,150 | 4,020 | 4,020 | -80 | -2% | 2,454,700 |
| 2013/03/11 | 4,155 | 4,165 | 4,090 | 4,100 | -45 | -1.1% | 2,730,300 |
| 2013/03/08 | 4,165 | 4,210 | 4,130 | 4,145 | +115 | +2.9% | 7,473,800 |
| 2013/03/07 | 4,000 | 4,085 | 3,975 | 4,030 | +40 | +1% | 2,818,700 |
| 2013/03/06 | 3,995 | 4,000 | 3,955 | 3,990 | +65 | +1.7% | 2,086,300 |
| 2013/03/05 | 3,950 | 3,985 | 3,900 | 3,925 | +20 | +0.5% | 2,461,600 |
| 2013/03/04 | 3,850 | 3,955 | 3,850 | 3,905 | +60 | +1.6% | 1,966,600 |
| 2013/03/01 | 3,820 | 3,860 | 3,800 | 3,845 | -45 | -1.2% | 2,502,100 |
| 2013/02/28 | 3,710 | 3,890 | 3,705 | 3,890 | +250 | +6.9% | 4,935,400 |
| 2013/02/27 | 3,700 | 3,710 | 3,640 | 3,640 | -70 | -1.9% | 2,113,200 |
| 2013/02/26 | 3,630 | 3,745 | 3,630 | 3,710 | -40 | -1.1% | 3,121,500 |
| 2013/02/25 | 3,690 | 3,760 | 3,675 | 3,750 | +130 | +3.6% | 2,904,600 |
| 2013/02/22 | 3,590 | 3,635 | 3,535 | 3,620 | -10 | -0.3% | 1,681,100 |
| 2013/02/21 | 3,660 | 3,695 | 3,610 | 3,630 | -40 | -1.1% | 1,352,300 |
| 2013/02/20 | 3,655 | 3,670 | 3,640 | 3,670 | +80 | +2.2% | 1,752,700 |
| 2013/02/19 | 3,585 | 3,640 | 3,580 | 3,590 | -45 | -1.2% | 1,138,100 |
| 2013/02/18 | 3,650 | 3,700 | 3,610 | 3,635 | +55 | +1.5% | 1,841,700 |
| 2013/02/15 | 3,600 | 3,615 | 3,520 | 3,580 | -60 | -1.6% | 1,763,400 |
| 2013/02/14 | 3,615 | 3,675 | 3,590 | 3,640 | +30 | +0.8% | 2,567,700 |
| 2013/02/13 | 3,620 | 3,690 | 3,590 | 3,610 | -45 | -1.2% | 1,608,400 |
| 2013/02/12 | 3,700 | 3,705 | 3,650 | 3,655 | +40 | +1.1% | 2,007,000 |
| 2013/02/08 | 3,625 | 3,670 | 3,605 | 3,615 | -85 | -2.3% | 2,751,500 |
| 2013/02/07 | 3,695 | 3,745 | 3,650 | 3,700 | -20 | -0.5% | 2,367,600 |
| 2013/02/06 | 3,610 | 3,745 | 3,600 | 3,720 | +205 | +5.8% | 3,404,200 |
| 2013/02/05 | 3,550 | 3,560 | 3,505 | 3,515 | -65 | -1.8% | 2,452,500 |
| 2013/02/04 | 3,535 | 3,600 | 3,525 | 3,580 | +80 | +2.3% | 2,453,400 |
| 2013/02/01 | 3,475 | 3,590 | 3,455 | 3,500 | +80 | +2.3% | 5,246,400 |
| 2013/01/31 | 3,365 | 3,420 | 3,335 | 3,420 | +55 | +1.6% | 2,635,800 |
| 2013/01/30 | 3,295 | 3,365 | 3,295 | 3,365 | +65 | +2% | 1,991,900 |
| 2013/01/29 | 3,245 | 3,320 | 3,235 | 3,300 | +15 | +0.5% | 2,193,200 |
| 2013/01/28 | 3,370 | 3,395 | 3,280 | 3,285 | -80 | -2.4% | 2,161,100 |
| 2013/01/25 | 3,350 | 3,365 | 3,320 | 3,365 | +110 | +3.4% | 2,623,500 |
| 2013/01/24 | 3,150 | 3,275 | 3,150 | 3,255 | +65 | +2% | 2,235,800 |
| 2013/01/23 | 3,215 | 3,255 | 3,190 | 3,190 | -85 | -2.6% | 2,240,800 |
| 2013/01/22 | 3,300 | 3,330 | 3,230 | 3,275 | -15 | -0.5% | 2,288,400 |
| 2013/01/21 | 3,360 | 3,360 | 3,280 | 3,290 | -70 | -2.1% | 2,301,300 |
| 2013/01/18 | 3,320 | 3,360 | 3,300 | 3,360 | +145 | +4.5% | 2,809,600 |
| 2013/01/17 | 3,200 | 3,240 | 3,140 | 3,215 | +80 | +2.6% | 2,893,700 |
2851～
2900
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
