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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,720 | 5,752 | 5,699 | 5,702 | -23 | -0.4% | 1,428,600 |
| 2018/05/15 | 5,717 | 5,747 | 5,692 | 5,725 | +8 | +0.1% | 1,464,500 |
| 2018/05/14 | 5,635 | 5,725 | 5,624 | 5,717 | +26 | +0.5% | 1,697,500 |
| 2018/05/11 | 5,551 | 5,696 | 5,548 | 5,691 | +173 | +3.1% | 2,755,800 |
| 2018/05/10 | 5,550 | 5,562 | 5,496 | 5,518 | -58 | -1% | 2,353,700 |
| 2018/05/09 | 5,576 | 5,605 | 5,555 | 5,576 | -21 | -0.4% | 1,858,300 |
| 2018/05/08 | 5,621 | 5,681 | 5,581 | 5,597 | -78 | -1.4% | 2,120,900 |
| 2018/05/07 | 5,721 | 5,727 | 5,663 | 5,675 | -44 | -0.8% | 1,486,400 |
| 2018/05/02 | 5,740 | 5,756 | 5,704 | 5,719 | +35 | +0.6% | 1,448,700 |
| 2018/05/01 | 5,691 | 5,705 | 5,634 | 5,684 | -72 | -1.3% | 2,301,900 |
| 2018/04/27 | 5,987 | 5,992 | 5,722 | 5,756 | -206 | -3.5% | 3,312,200 |
| 2018/04/26 | 5,905 | 5,978 | 5,883 | 5,962 | +83 | +1.4% | 1,520,100 |
| 2018/04/25 | 5,942 | 5,948 | 5,828 | 5,879 | -98 | -1.6% | 2,040,700 |
| 2018/04/24 | 5,955 | 5,983 | 5,918 | 5,977 | +97 | +1.6% | 1,536,800 |
| 2018/04/23 | 5,900 | 5,912 | 5,865 | 5,880 | -39 | -0.7% | 1,204,500 |
| 2018/04/20 | 5,923 | 5,936 | 5,850 | 5,919 | +47 | +0.8% | 1,937,600 |
| 2018/04/19 | 5,798 | 5,912 | 5,789 | 5,872 | +83 | +1.4% | 1,826,500 |
| 2018/04/18 | 5,806 | 5,810 | 5,747 | 5,789 | -12 | -0.2% | 1,820,900 |
| 2018/04/17 | 5,802 | 5,829 | 5,780 | 5,801 | -18 | -0.3% | 866,200 |
| 2018/04/16 | 5,842 | 5,847 | 5,793 | 5,819 | -41 | -0.7% | 888,400 |
| 2018/04/13 | 5,786 | 5,882 | 5,776 | 5,860 | +117 | +2% | 1,359,800 |
| 2018/04/12 | 5,793 | 5,806 | 5,722 | 5,743 | -57 | -1% | 1,331,300 |
| 2018/04/11 | 5,799 | 5,822 | 5,743 | 5,800 | -11 | -0.2% | 1,110,500 |
| 2018/04/10 | 5,722 | 5,833 | 5,702 | 5,811 | +65 | +1.1% | 1,697,300 |
| 2018/04/09 | 5,722 | 5,774 | 5,690 | 5,746 | -26 | -0.5% | 1,204,700 |
| 2018/04/06 | 5,893 | 5,894 | 5,765 | 5,772 | -104 | -1.8% | 1,847,900 |
| 2018/04/05 | 5,890 | 5,908 | 5,839 | 5,876 | +32 | +0.5% | 1,507,700 |
| 2018/04/04 | 5,809 | 5,869 | 5,790 | 5,844 | +67 | +1.2% | 1,473,700 |
| 2018/04/03 | 5,691 | 5,800 | 5,675 | 5,777 | +28 | +0.5% | 1,647,500 |
| 2018/04/02 | 5,790 | 5,824 | 5,747 | 5,749 | -71 | -1.2% | 1,414,900 |
| 2018/03/30 | 5,816 | 5,858 | 5,796 | 5,820 | +38 | +0.7% | 1,322,900 |
| 2018/03/29 | 5,830 | 5,863 | 5,736 | 5,782 | -3 | -0.1% | 1,945,100 |
| 2018/03/28 | 5,774 | 5,793 | 5,712 | 5,785 | -154 | -2.6% | 2,214,000 |
| 2018/03/27 | 5,794 | 5,942 | 5,785 | 5,939 | +244 | +4.3% | 2,252,100 |
| 2018/03/26 | 5,610 | 5,695 | 5,596 | 5,695 | +67 | +1.2% | 1,771,100 |
| 2018/03/23 | 5,791 | 5,801 | 5,612 | 5,628 | -309 | -5.2% | 3,009,300 |
| 2018/03/22 | 5,906 | 5,977 | 5,898 | 5,937 | +2 | ±0% | 1,556,600 |
| 2018/03/20 | 5,900 | 5,938 | 5,866 | 5,935 | +17 | +0.3% | 1,360,500 |
| 2018/03/19 | 5,963 | 5,991 | 5,902 | 5,918 | -89 | -1.5% | 1,199,000 |
| 2018/03/16 | 6,051 | 6,064 | 5,997 | 6,007 | -14 | -0.2% | 1,518,900 |
| 2018/03/15 | 6,010 | 6,031 | 5,947 | 6,021 | -35 | -0.6% | 1,159,300 |
| 2018/03/14 | 6,035 | 6,083 | 6,005 | 6,056 | -5 | -0.1% | 1,388,900 |
| 2018/03/13 | 6,021 | 6,064 | 5,979 | 6,061 | -9 | -0.1% | 1,226,000 |
| 2018/03/12 | 6,018 | 6,091 | 6,003 | 6,070 | +146 | +2.5% | 1,882,100 |
| 2018/03/09 | 5,945 | 6,051 | 5,898 | 5,924 | +7 | +0.1% | 2,697,500 |
| 2018/03/08 | 5,935 | 5,962 | 5,890 | 5,917 | +42 | +0.7% | 1,440,600 |
| 2018/03/07 | 5,918 | 5,961 | 5,870 | 5,875 | -88 | -1.5% | 1,784,000 |
| 2018/03/06 | 5,961 | 6,038 | 5,956 | 5,963 | +68 | +1.2% | 2,046,100 |
| 2018/03/05 | 5,938 | 5,966 | 5,862 | 5,895 | -118 | -2% | 2,218,500 |
| 2018/03/02 | 6,031 | 6,049 | 5,988 | 6,013 | -163 | -2.6% | 2,166,600 |
1701～
1750
件表示中 / 3692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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43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 | 278,000円 | +4.2% | -11.3% | 3.24% | 8.03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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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
