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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,989 | 4,997 | 4,937 | 4,946 | -41 | -0.8% | 1,707,700 |
| 2017/05/09 | 4,994 | 5,001 | 4,949 | 4,987 | -7 | -0.1% | 1,655,300 |
| 2017/05/08 | 4,945 | 5,006 | 4,914 | 4,994 | +161 | +3.3% | 2,632,200 |
| 2017/05/02 | 4,789 | 4,838 | 4,776 | 4,833 | +97 | +2% | 1,704,500 |
| 2017/05/01 | 4,705 | 4,761 | 4,695 | 4,736 | -63 | -1.3% | 2,595,400 |
| 2017/04/28 | 4,865 | 4,960 | 4,783 | 4,799 | -169 | -3.4% | 4,545,000 |
| 2017/04/27 | 5,013 | 5,013 | 4,965 | 4,968 | -63 | -1.3% | 1,267,600 |
| 2017/04/26 | 4,950 | 5,031 | 4,942 | 5,031 | +97 | +2% | 1,567,500 |
| 2017/04/25 | 4,849 | 4,942 | 4,839 | 4,934 | +90 | +1.9% | 1,388,300 |
| 2017/04/24 | 4,910 | 4,930 | 4,830 | 4,844 | +46 | +1% | 1,440,500 |
| 2017/04/21 | 4,750 | 4,810 | 4,728 | 4,798 | +109 | +2.3% | 1,970,000 |
| 2017/04/20 | 4,659 | 4,740 | 4,638 | 4,689 | +69 | +1.5% | 1,804,700 |
| 2017/04/19 | 4,613 | 4,645 | 4,581 | 4,620 | -22 | -0.5% | 1,325,700 |
| 2017/04/18 | 4,650 | 4,717 | 4,635 | 4,642 | +56 | +1.2% | 1,467,100 |
| 2017/04/17 | 4,605 | 4,606 | 4,551 | 4,586 | -49 | -1.1% | 1,010,900 |
| 2017/04/14 | 4,649 | 4,651 | 4,589 | 4,635 | -15 | -0.3% | 1,585,200 |
| 2017/04/13 | 4,635 | 4,661 | 4,586 | 4,650 | -27 | -0.6% | 1,374,900 |
| 2017/04/12 | 4,703 | 4,711 | 4,651 | 4,677 | -68 | -1.4% | 1,408,700 |
| 2017/04/11 | 4,692 | 4,753 | 4,682 | 4,745 | -10 | -0.2% | 1,139,300 |
| 2017/04/10 | 4,750 | 4,782 | 4,735 | 4,755 | +53 | +1.1% | 1,157,500 |
| 2017/04/07 | 4,723 | 4,745 | 4,661 | 4,702 | +7 | +0.1% | 1,772,800 |
| 2017/04/06 | 4,700 | 4,750 | 4,685 | 4,695 | -78 | -1.6% | 2,037,300 |
| 2017/04/05 | 4,870 | 4,883 | 4,763 | 4,773 | -81 | -1.7% | 1,750,400 |
| 2017/04/04 | 4,881 | 4,881 | 4,815 | 4,854 | -57 | -1.2% | 1,612,100 |
| 2017/04/03 | 4,895 | 4,946 | 4,872 | 4,911 | +14 | +0.3% | 1,667,200 |
| 2017/03/31 | 4,972 | 4,998 | 4,897 | 4,897 | -39 | -0.8% | 2,202,200 |
| 2017/03/30 | 4,971 | 4,989 | 4,934 | 4,936 | -80 | -1.6% | 1,495,300 |
| 2017/03/29 | 5,057 | 5,082 | 5,010 | 5,016 | -53 | -1% | 1,203,800 |
| 2017/03/28 | 5,061 | 5,069 | 5,026 | 5,069 | +41 | +0.8% | 1,707,800 |
| 2017/03/27 | 5,022 | 5,050 | 4,995 | 5,028 | -67 | -1.3% | 1,107,400 |
| 2017/03/24 | 5,011 | 5,097 | 4,996 | 5,095 | +84 | +1.7% | 1,488,300 |
| 2017/03/23 | 5,038 | 5,038 | 4,994 | 5,011 | -37 | -0.7% | 1,399,500 |
| 2017/03/22 | 5,090 | 5,097 | 5,043 | 5,048 | -170 | -3.3% | 1,974,100 |
| 2017/03/21 | 5,223 | 5,231 | 5,179 | 5,218 | -42 | -0.8% | 1,276,200 |
| 2017/03/17 | 5,247 | 5,286 | 5,211 | 5,260 | -55 | -1% | 2,024,200 |
| 2017/03/16 | 5,244 | 5,322 | 5,244 | 5,315 | +4 | +0.1% | 1,172,600 |
| 2017/03/15 | 5,295 | 5,317 | 5,281 | 5,311 | +6 | +0.1% | 1,151,200 |
| 2017/03/14 | 5,276 | 5,323 | 5,266 | 5,305 | +29 | +0.5% | 1,245,500 |
| 2017/03/13 | 5,162 | 5,280 | 5,162 | 5,276 | +64 | +1.2% | 1,551,500 |
| 2017/03/10 | 5,125 | 5,217 | 5,114 | 5,212 | +166 | +3.3% | 2,866,800 |
| 2017/03/09 | 5,008 | 5,062 | 5,007 | 5,046 | +56 | +1.1% | 1,125,900 |
| 2017/03/08 | 5,004 | 5,005 | 4,966 | 4,990 | -21 | -0.4% | 1,056,300 |
| 2017/03/07 | 5,031 | 5,045 | 5,003 | 5,011 | -44 | -0.9% | 1,353,200 |
| 2017/03/06 | 5,042 | 5,073 | 5,031 | 5,055 | +3 | +0.1% | 672,900 |
| 2017/03/03 | 5,105 | 5,107 | 5,032 | 5,052 | -15 | -0.3% | 1,263,100 |
| 2017/03/02 | 5,100 | 5,110 | 5,064 | 5,067 | +59 | +1.2% | 1,486,800 |
| 2017/03/01 | 4,992 | 5,034 | 4,946 | 5,008 | +16 | +0.3% | 2,055,300 |
| 2017/02/28 | 5,036 | 5,082 | 4,988 | 4,992 | -16 | -0.3% | 1,426,300 |
| 2017/02/27 | 5,027 | 5,038 | 4,953 | 5,008 | -46 | -0.9% | 1,269,300 |
| 2017/02/24 | 5,066 | 5,087 | 5,038 | 5,054 | -28 | -0.6% | 797,100 |
1951～
2000
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
