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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,939 | 6,003 | 5,909 | 5,935 | +88 | +1.5% | 2,608,500 |
| 2018/09/26 | 5,814 | 5,859 | 5,772 | 5,847 | -25 | -0.4% | 1,885,800 |
| 2018/09/25 | 5,840 | 5,874 | 5,791 | 5,872 | +58 | +1% | 1,643,000 |
| 2018/09/21 | 5,825 | 5,849 | 5,787 | 5,814 | +58 | +1% | 3,207,900 |
| 2018/09/20 | 5,767 | 5,797 | 5,713 | 5,756 | +49 | +0.9% | 1,868,900 |
| 2018/09/19 | 5,732 | 5,761 | 5,690 | 5,707 | +67 | +1.2% | 1,952,600 |
| 2018/09/18 | 5,436 | 5,643 | 5,436 | 5,640 | +204 | +3.8% | 2,100,800 |
| 2018/09/14 | 5,369 | 5,437 | 5,349 | 5,436 | +117 | +2.2% | 2,650,200 |
| 2018/09/13 | 5,277 | 5,338 | 5,238 | 5,319 | +29 | +0.5% | 1,428,300 |
| 2018/09/12 | 5,271 | 5,295 | 5,239 | 5,290 | +32 | +0.6% | 1,364,800 |
| 2018/09/11 | 5,279 | 5,284 | 5,233 | 5,258 | +6 | +0.1% | 1,109,000 |
| 2018/09/10 | 5,223 | 5,280 | 5,209 | 5,252 | +27 | +0.5% | 1,003,300 |
| 2018/09/07 | 5,238 | 5,276 | 5,185 | 5,225 | +12 | +0.2% | 1,663,400 |
| 2018/09/06 | 5,205 | 5,228 | 5,181 | 5,213 | -25 | -0.5% | 1,203,600 |
| 2018/09/05 | 5,258 | 5,311 | 5,216 | 5,238 | -38 | -0.7% | 1,794,900 |
| 2018/09/04 | 5,291 | 5,295 | 5,245 | 5,276 | -22 | -0.4% | 1,244,400 |
| 2018/09/03 | 5,324 | 5,344 | 5,282 | 5,298 | -57 | -1.1% | 954,600 |
| 2018/08/31 | 5,380 | 5,413 | 5,347 | 5,355 | -77 | -1.4% | 1,418,600 |
| 2018/08/30 | 5,529 | 5,530 | 5,414 | 5,432 | -50 | -0.9% | 1,424,500 |
| 2018/08/29 | 5,382 | 5,502 | 5,381 | 5,482 | +94 | +1.7% | 1,518,600 |
| 2018/08/28 | 5,351 | 5,457 | 5,341 | 5,388 | +120 | +2.3% | 2,092,500 |
| 2018/08/27 | 5,202 | 5,286 | 5,187 | 5,268 | +82 | +1.6% | 1,153,700 |
| 2018/08/24 | 5,182 | 5,192 | 5,142 | 5,186 | +33 | +0.6% | 1,345,700 |
| 2018/08/23 | 5,226 | 5,246 | 5,133 | 5,153 | -149 | -2.8% | 2,306,700 |
| 2018/08/22 | 5,231 | 5,315 | 5,173 | 5,302 | +44 | +0.8% | 1,423,400 |
| 2018/08/21 | 5,252 | 5,277 | 5,222 | 5,258 | -5 | -0.1% | 1,062,700 |
| 2018/08/20 | 5,261 | 5,278 | 5,229 | 5,263 | -32 | -0.6% | 1,180,600 |
| 2018/08/17 | 5,345 | 5,365 | 5,270 | 5,295 | -45 | -0.8% | 1,531,700 |
| 2018/08/16 | 5,324 | 5,355 | 5,240 | 5,340 | -29 | -0.5% | 1,174,800 |
| 2018/08/15 | 5,415 | 5,458 | 5,338 | 5,369 | -31 | -0.6% | 1,056,900 |
| 2018/08/14 | 5,372 | 5,405 | 5,340 | 5,400 | +75 | +1.4% | 1,021,300 |
| 2018/08/13 | 5,439 | 5,446 | 5,325 | 5,325 | -162 | -3% | 1,405,200 |
| 2018/08/10 | 5,529 | 5,534 | 5,460 | 5,487 | -14 | -0.3% | 1,370,800 |
| 2018/08/09 | 5,501 | 5,526 | 5,455 | 5,501 | -33 | -0.6% | 919,900 |
| 2018/08/08 | 5,544 | 5,592 | 5,500 | 5,534 | -14 | -0.3% | 986,300 |
| 2018/08/07 | 5,480 | 5,581 | 5,480 | 5,548 | +65 | +1.2% | 1,185,000 |
| 2018/08/06 | 5,500 | 5,527 | 5,471 | 5,483 | -26 | -0.5% | 1,220,100 |
| 2018/08/03 | 5,561 | 5,580 | 5,477 | 5,509 | -15 | -0.3% | 1,421,100 |
| 2018/08/02 | 5,510 | 5,592 | 5,498 | 5,524 | +16 | +0.3% | 1,763,100 |
| 2018/08/01 | 5,590 | 5,600 | 5,429 | 5,508 | +4 | +0.1% | 2,455,600 |
| 2018/07/31 | 5,669 | 5,769 | 5,426 | 5,504 | -140 | -2.5% | 4,133,400 |
| 2018/07/30 | 5,618 | 5,664 | 5,614 | 5,644 | +12 | +0.2% | 803,100 |
| 2018/07/27 | 5,647 | 5,647 | 5,605 | 5,632 | -37 | -0.7% | 1,210,400 |
| 2018/07/26 | 5,638 | 5,679 | 5,616 | 5,669 | +108 | +1.9% | 1,975,100 |
| 2018/07/25 | 5,566 | 5,613 | 5,539 | 5,561 | +29 | +0.5% | 1,142,600 |
| 2018/07/24 | 5,548 | 5,576 | 5,513 | 5,532 | +14 | +0.3% | 1,179,600 |
| 2018/07/23 | 5,486 | 5,571 | 5,484 | 5,518 | -22 | -0.4% | 1,075,200 |
| 2018/07/20 | 5,552 | 5,605 | 5,513 | 5,540 | -37 | -0.7% | 1,644,600 |
| 2018/07/19 | 5,570 | 5,605 | 5,513 | 5,577 | +37 | +0.7% | 1,924,400 |
| 2018/07/18 | 5,514 | 5,559 | 5,475 | 5,540 | +110 | +2% | 1,531,100 |
1651～
1700
件表示中 / 3735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 | 194,200円 | -1.6% | +28.5% | 3.30% | 10.44倍 | 1.08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 | 248,400円 | +1.0% | -31.3% | 3.82% | 10.45倍 | 0.90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 | 144,300円 | -6.4% | -62.8% | 4.85% | 23.58倍 | 0.48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 | 1,625,000円 | -2.1% | -11.8% | 0.00% | 20.34倍 | 1.00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 | 165,700円 | +4.7% | -20.6% | 2.72% | 9.99倍 | 1.08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
