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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 7,150 | 7,150 | 7,045 | 7,099 | -77 | -1.1% | 1,580,300 |
| 2018/01/16 | 7,075 | 7,182 | 7,051 | 7,176 | +149 | +2.1% | 1,281,300 |
| 2018/01/15 | 7,050 | 7,095 | 7,021 | 7,027 | -9 | -0.1% | 1,232,200 |
| 2018/01/12 | 7,060 | 7,089 | 7,026 | 7,036 | -24 | -0.3% | 1,619,200 |
| 2018/01/11 | 7,001 | 7,081 | 6,972 | 7,060 | -32 | -0.5% | 1,405,000 |
| 2018/01/10 | 7,011 | 7,097 | 7,010 | 7,092 | +85 | +1.2% | 1,202,000 |
| 2018/01/09 | 7,155 | 7,161 | 6,998 | 7,007 | -66 | -0.9% | 1,884,800 |
| 2018/01/05 | 6,986 | 7,078 | 6,965 | 7,073 | +148 | +2.1% | 1,758,700 |
| 2018/01/04 | 6,875 | 6,935 | 6,865 | 6,925 | +162 | +2.4% | 1,778,800 |
| 2017/12/29 | 6,759 | 6,807 | 6,754 | 6,763 | +6 | +0.1% | 735,400 |
| 2017/12/28 | 6,840 | 6,849 | 6,745 | 6,757 | -83 | -1.2% | 933,600 |
| 2017/12/27 | 6,816 | 6,843 | 6,793 | 6,840 | +23 | +0.3% | 1,050,300 |
| 2017/12/26 | 6,774 | 6,835 | 6,766 | 6,817 | +10 | +0.1% | 687,100 |
| 2017/12/25 | 6,862 | 6,870 | 6,777 | 6,807 | -23 | -0.3% | 857,400 |
| 2017/12/22 | 6,750 | 6,830 | 6,744 | 6,830 | +96 | +1.4% | 2,099,200 |
| 2017/12/21 | 6,604 | 6,749 | 6,601 | 6,734 | +155 | +2.4% | 2,319,400 |
| 2017/12/20 | 6,550 | 6,588 | 6,543 | 6,579 | +26 | +0.4% | 1,401,200 |
| 2017/12/19 | 6,504 | 6,582 | 6,504 | 6,553 | +74 | +1.1% | 2,118,900 |
| 2017/12/18 | 6,400 | 6,496 | 6,393 | 6,479 | +115 | +1.8% | 1,814,900 |
| 2017/12/15 | 6,317 | 6,426 | 6,291 | 6,364 | +64 | +1% | 2,800,400 |
| 2017/12/14 | 6,282 | 6,300 | 6,245 | 6,300 | +47 | +0.8% | 1,361,700 |
| 2017/12/13 | 6,280 | 6,313 | 6,238 | 6,253 | -9 | -0.1% | 1,239,600 |
| 2017/12/12 | 6,300 | 6,307 | 6,251 | 6,262 | -3 | ±0% | 1,434,100 |
| 2017/12/11 | 6,271 | 6,271 | 6,208 | 6,265 | +68 | +1.1% | 1,385,500 |
| 2017/12/08 | 6,116 | 6,197 | 6,103 | 6,197 | +87 | +1.4% | 2,370,200 |
| 2017/12/07 | 6,069 | 6,117 | 6,055 | 6,110 | +49 | +0.8% | 1,697,500 |
| 2017/12/06 | 6,130 | 6,147 | 6,036 | 6,061 | -88 | -1.4% | 2,266,900 |
| 2017/12/05 | 6,171 | 6,188 | 6,139 | 6,149 | -68 | -1.1% | 1,582,100 |
| 2017/12/04 | 6,307 | 6,324 | 6,209 | 6,217 | -71 | -1.1% | 1,328,800 |
| 2017/12/01 | 6,305 | 6,305 | 6,228 | 6,288 | -17 | -0.3% | 1,792,400 |
| 2017/11/30 | 6,292 | 6,339 | 6,258 | 6,305 | +31 | +0.5% | 3,243,000 |
| 2017/11/29 | 6,323 | 6,340 | 6,238 | 6,274 | +18 | +0.3% | 2,570,400 |
| 2017/11/28 | 6,238 | 6,306 | 6,215 | 6,256 | -39 | -0.6% | 2,364,900 |
| 2017/11/27 | 6,348 | 6,362 | 6,278 | 6,295 | -48 | -0.8% | 2,151,000 |
| 2017/11/24 | 6,318 | 6,374 | 6,302 | 6,343 | -110 | -1.7% | 2,328,100 |
| 2017/11/22 | 6,548 | 6,563 | 6,447 | 6,453 | -45 | -0.7% | 1,777,700 |
| 2017/11/21 | 6,502 | 6,536 | 6,435 | 6,498 | +43 | +0.7% | 1,498,100 |
| 2017/11/20 | 6,439 | 6,484 | 6,421 | 6,455 | +15 | +0.2% | 1,252,200 |
| 2017/11/17 | 6,500 | 6,537 | 6,425 | 6,440 | -6 | -0.1% | 1,935,700 |
| 2017/11/16 | 6,344 | 6,472 | 6,313 | 6,446 | +101 | +1.6% | 1,706,500 |
| 2017/11/15 | 6,426 | 6,437 | 6,336 | 6,345 | -97 | -1.5% | 1,944,700 |
| 2017/11/14 | 6,415 | 6,483 | 6,379 | 6,442 | -35 | -0.5% | 1,714,000 |
| 2017/11/13 | 6,551 | 6,591 | 6,470 | 6,477 | -70 | -1.1% | 1,411,100 |
| 2017/11/10 | 6,541 | 6,592 | 6,492 | 6,547 | -15 | -0.2% | 2,408,400 |
| 2017/11/09 | 6,559 | 6,697 | 6,455 | 6,562 | +11 | +0.2% | 3,680,800 |
| 2017/11/08 | 6,472 | 6,552 | 6,463 | 6,551 | +77 | +1.2% | 1,921,600 |
| 2017/11/07 | 6,372 | 6,490 | 6,332 | 6,474 | +112 | +1.8% | 2,362,500 |
| 2017/11/06 | 6,374 | 6,400 | 6,329 | 6,362 | -11 | -0.2% | 1,996,900 |
| 2017/11/02 | 6,400 | 6,420 | 6,330 | 6,373 | -10 | -0.2% | 2,339,500 |
| 2017/11/01 | 6,300 | 6,392 | 6,272 | 6,383 | +191 | +3.1% | 3,721,800 |
1801～
1850
件表示中 / 3712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 | 191,300円 | -1.6% | +28.5% | 3.35% | 10.36倍 | 1.07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 |
| ホンダ | 142,300円 | -6.4% | -62.8% | 4.92% | 24.06倍 | 0.49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 | 1,840,000円 | -2.1% | -11.8% | 1.52% | 23.04倍 | 1.13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 | 173,800円 | +4.7% | -20.6% | 2.59% | 10.48倍 | 1.13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 |
| ＳＵＢＡＲＵ | 264,800円 | -1.8% | -13.0% | 4.34% | 7.17倍 | 0.71倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
