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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 5,423 | 5,514 | 5,421 | 5,502 | +130 | +2.4% | 2,239,500 |
| 2017/09/15 | 5,335 | 5,383 | 5,301 | 5,372 | +60 | +1.1% | 1,811,800 |
| 2017/09/14 | 5,353 | 5,366 | 5,312 | 5,312 | -65 | -1.2% | 1,616,200 |
| 2017/09/13 | 5,392 | 5,414 | 5,371 | 5,377 | +21 | +0.4% | 1,271,900 |
| 2017/09/12 | 5,422 | 5,425 | 5,346 | 5,356 | -30 | -0.6% | 1,534,700 |
| 2017/09/11 | 5,346 | 5,408 | 5,343 | 5,386 | +67 | +1.3% | 1,404,000 |
| 2017/09/08 | 5,267 | 5,358 | 5,254 | 5,319 | +90 | +1.7% | 3,202,700 |
| 2017/09/07 | 5,213 | 5,266 | 5,196 | 5,229 | +48 | +0.9% | 1,655,200 |
| 2017/09/06 | 5,201 | 5,224 | 5,170 | 5,181 | -75 | -1.4% | 1,729,100 |
| 2017/09/05 | 5,258 | 5,280 | 5,246 | 5,256 | +18 | +0.3% | 1,184,500 |
| 2017/09/04 | 5,280 | 5,304 | 5,228 | 5,238 | -59 | -1.1% | 1,178,800 |
| 2017/09/01 | 5,370 | 5,370 | 5,265 | 5,297 | -39 | -0.7% | 950,900 |
| 2017/08/31 | 5,354 | 5,370 | 5,329 | 5,336 | +6 | +0.1% | 1,114,800 |
| 2017/08/30 | 5,280 | 5,367 | 5,270 | 5,330 | +96 | +1.8% | 1,787,100 |
| 2017/08/29 | 5,264 | 5,289 | 5,222 | 5,234 | -58 | -1.1% | 1,364,400 |
| 2017/08/28 | 5,291 | 5,297 | 5,245 | 5,292 | +1 | ±0% | 1,272,400 |
| 2017/08/25 | 5,295 | 5,314 | 5,271 | 5,291 | +7 | +0.1% | 813,600 |
| 2017/08/24 | 5,253 | 5,308 | 5,241 | 5,284 | +2 | ±0% | 1,017,500 |
| 2017/08/23 | 5,367 | 5,388 | 5,272 | 5,282 | -45 | -0.8% | 1,430,600 |
| 2017/08/22 | 5,306 | 5,337 | 5,300 | 5,327 | +16 | +0.3% | 1,207,200 |
| 2017/08/21 | 5,357 | 5,363 | 5,287 | 5,311 | -19 | -0.4% | 1,099,700 |
| 2017/08/18 | 5,310 | 5,359 | 5,286 | 5,330 | -75 | -1.4% | 1,634,900 |
| 2017/08/17 | 5,393 | 5,452 | 5,389 | 5,405 | -3 | -0.1% | 1,535,500 |
| 2017/08/16 | 5,399 | 5,428 | 5,392 | 5,408 | +47 | +0.9% | 1,772,600 |
| 2017/08/15 | 5,340 | 5,402 | 5,335 | 5,361 | +71 | +1.3% | 1,854,000 |
| 2017/08/14 | 5,311 | 5,340 | 5,263 | 5,290 | -70 | -1.3% | 2,462,500 |
| 2017/08/10 | 5,399 | 5,420 | 5,346 | 5,360 | +39 | +0.7% | 1,879,200 |
| 2017/08/09 | 5,371 | 5,384 | 5,291 | 5,321 | -59 | -1.1% | 1,579,400 |
| 2017/08/08 | 5,398 | 5,414 | 5,363 | 5,380 | +8 | +0.1% | 1,052,900 |
| 2017/08/07 | 5,380 | 5,452 | 5,370 | 5,372 | +46 | +0.9% | 1,646,600 |
| 2017/08/04 | 5,348 | 5,414 | 5,322 | 5,326 | -57 | -1.1% | 1,669,800 |
| 2017/08/03 | 5,369 | 5,396 | 5,356 | 5,383 | +31 | +0.6% | 1,686,300 |
| 2017/08/02 | 5,360 | 5,414 | 5,334 | 5,352 | +2 | ±0% | 1,588,800 |
| 2017/08/01 | 5,305 | 5,350 | 5,299 | 5,350 | +44 | +0.8% | 1,951,200 |
| 2017/07/31 | 5,220 | 5,332 | 5,201 | 5,306 | +173 | +3.4% | 4,760,700 |
| 2017/07/28 | 4,897 | 5,139 | 4,868 | 5,133 | +256 | +5.2% | 5,369,900 |
| 2017/07/27 | 4,876 | 4,890 | 4,850 | 4,877 | +9 | +0.2% | 1,429,400 |
| 2017/07/26 | 4,852 | 4,885 | 4,850 | 4,868 | +71 | +1.5% | 1,741,600 |
| 2017/07/25 | 4,791 | 4,824 | 4,782 | 4,797 | +29 | +0.6% | 1,443,800 |
| 2017/07/24 | 4,768 | 4,771 | 4,730 | 4,768 | -49 | -1% | 1,227,100 |
| 2017/07/21 | 4,844 | 4,857 | 4,811 | 4,817 | -41 | -0.8% | 816,400 |
| 2017/07/20 | 4,808 | 4,861 | 4,791 | 4,858 | +21 | +0.4% | 1,316,600 |
| 2017/07/19 | 4,836 | 4,840 | 4,790 | 4,837 | -23 | -0.5% | 1,235,700 |
| 2017/07/18 | 4,881 | 4,885 | 4,827 | 4,860 | -37 | -0.8% | 1,316,600 |
| 2017/07/14 | 4,855 | 4,927 | 4,847 | 4,897 | +66 | +1.4% | 1,889,000 |
| 2017/07/13 | 4,858 | 4,862 | 4,798 | 4,831 | -19 | -0.4% | 1,537,600 |
| 2017/07/12 | 4,852 | 4,865 | 4,838 | 4,850 | -23 | -0.5% | 1,317,800 |
| 2017/07/11 | 4,820 | 4,877 | 4,807 | 4,873 | +56 | +1.2% | 1,704,800 |
| 2017/07/10 | 4,799 | 4,827 | 4,791 | 4,817 | +51 | +1.1% | 1,751,300 |
| 2017/07/07 | 4,759 | 4,796 | 4,735 | 4,766 | -40 | -0.8% | 1,548,600 |
1951～
2000
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
