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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/31 | 5,899 | 6,217 | 5,872 | 6,192 | +237 | +4% | 5,111,200 |
| 2017/10/30 | 5,930 | 5,974 | 5,921 | 5,955 | +37 | +0.6% | 3,994,500 |
| 2017/10/27 | 5,928 | 5,931 | 5,863 | 5,918 | +37 | +0.6% | 1,542,400 |
| 2017/10/26 | 5,883 | 5,891 | 5,840 | 5,881 | -21 | -0.4% | 1,294,600 |
| 2017/10/25 | 5,953 | 6,054 | 5,883 | 5,902 | +31 | +0.5% | 2,404,800 |
| 2017/10/24 | 5,800 | 5,873 | 5,782 | 5,871 | +59 | +1% | 1,773,000 |
| 2017/10/23 | 5,800 | 5,834 | 5,760 | 5,812 | +72 | +1.3% | 1,698,800 |
| 2017/10/20 | 5,730 | 5,754 | 5,706 | 5,740 | -20 | -0.3% | 1,508,300 |
| 2017/10/19 | 5,762 | 5,795 | 5,742 | 5,760 | +9 | +0.2% | 1,203,100 |
| 2017/10/18 | 5,730 | 5,754 | 5,700 | 5,751 | +41 | +0.7% | 1,288,200 |
| 2017/10/17 | 5,714 | 5,730 | 5,674 | 5,710 | +37 | +0.7% | 1,009,200 |
| 2017/10/16 | 5,671 | 5,733 | 5,652 | 5,673 | +9 | +0.2% | 1,238,600 |
| 2017/10/13 | 5,629 | 5,710 | 5,615 | 5,664 | -22 | -0.4% | 2,488,400 |
| 2017/10/12 | 5,740 | 5,743 | 5,658 | 5,686 | -31 | -0.5% | 1,463,300 |
| 2017/10/11 | 5,740 | 5,747 | 5,690 | 5,717 | -34 | -0.6% | 1,073,200 |
| 2017/10/10 | 5,700 | 5,761 | 5,696 | 5,751 | +11 | +0.2% | 1,484,100 |
| 2017/10/06 | 5,738 | 5,764 | 5,735 | 5,740 | -1 | ±0% | 934,800 |
| 2017/10/05 | 5,750 | 5,770 | 5,718 | 5,741 | +17 | +0.3% | 1,192,400 |
| 2017/10/04 | 5,697 | 5,747 | 5,674 | 5,724 | +41 | +0.7% | 1,517,800 |
| 2017/10/03 | 5,675 | 5,693 | 5,655 | 5,683 | +25 | +0.4% | 1,030,400 |
| 2017/10/02 | 5,680 | 5,701 | 5,650 | 5,658 | -35 | -0.6% | 1,002,000 |
| 2017/09/29 | 5,730 | 5,750 | 5,666 | 5,693 | -54 | -0.9% | 2,159,300 |
| 2017/09/28 | 5,678 | 5,756 | 5,656 | 5,747 | +103 | +1.8% | 2,252,700 |
| 2017/09/27 | 5,620 | 5,657 | 5,544 | 5,644 | -17 | -0.3% | 1,585,300 |
| 2017/09/26 | 5,660 | 5,706 | 5,651 | 5,661 | -18 | -0.3% | 1,585,100 |
| 2017/09/25 | 5,715 | 5,722 | 5,662 | 5,679 | +9 | +0.2% | 1,657,800 |
| 2017/09/22 | 5,676 | 5,720 | 5,633 | 5,670 | +40 | +0.7% | 2,211,700 |
| 2017/09/21 | 5,561 | 5,677 | 5,551 | 5,630 | +130 | +2.4% | 2,599,500 |
| 2017/09/20 | 5,488 | 5,514 | 5,478 | 5,500 | -2 | ±0% | 1,743,300 |
1901～
1950
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
