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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,816 | 3,819 | 3,745 | 3,757 | +100 | +2.7% | 2,382,700 |
| 2016/07/12 | 3,626 | 3,699 | 3,613 | 3,657 | +121 | +3.4% | 1,937,300 |
| 2016/07/11 | 3,465 | 3,558 | 3,441 | 3,536 | +137 | +4% | 1,849,800 |
| 2016/07/08 | 3,401 | 3,468 | 3,365 | 3,399 | +49 | +1.5% | 3,323,600 |
| 2016/07/07 | 3,336 | 3,414 | 3,327 | 3,350 | -9 | -0.3% | 1,682,600 |
| 2016/07/06 | 3,401 | 3,416 | 3,317 | 3,359 | -157 | -4.5% | 2,681,300 |
| 2016/07/05 | 3,521 | 3,546 | 3,485 | 3,516 | -43 | -1.2% | 1,555,000 |
| 2016/07/04 | 3,502 | 3,585 | 3,487 | 3,559 | +9 | +0.3% | 1,402,900 |
| 2016/07/01 | 3,578 | 3,628 | 3,541 | 3,550 | -27 | -0.8% | 1,974,200 |
| 2016/06/30 | 3,637 | 3,674 | 3,577 | 3,577 | +30 | +0.8% | 3,431,800 |
| 2016/06/29 | 3,523 | 3,578 | 3,477 | 3,547 | +99 | +2.9% | 2,192,700 |
| 2016/06/28 | 3,441 | 3,475 | 3,341 | 3,448 | -4 | -0.1% | 2,105,300 |
| 2016/06/27 | 3,500 | 3,550 | 3,405 | 3,452 | +21 | +0.6% | 3,048,400 |
| 2016/06/24 | 3,840 | 3,844 | 3,400 | 3,431 | -352 | -9.3% | 3,774,500 |
| 2016/06/23 | 3,688 | 3,789 | 3,668 | 3,783 | +103 | +2.8% | 1,643,600 |
| 2016/06/22 | 3,710 | 3,717 | 3,657 | 3,680 | -58 | -1.6% | 2,969,500 |
| 2016/06/21 | 3,632 | 3,750 | 3,593 | 3,738 | +42 | +1.1% | 2,068,800 |
| 2016/06/20 | 3,695 | 3,767 | 3,690 | 3,696 | +52 | +1.4% | 2,647,800 |
| 2016/06/17 | 3,621 | 3,661 | 3,601 | 3,644 | +83 | +2.3% | 2,794,300 |
| 2016/06/16 | 3,646 | 3,649 | 3,546 | 3,561 | -102 | -2.8% | 3,220,900 |
| 2016/06/15 | 3,608 | 3,691 | 3,555 | 3,663 | +11 | +0.3% | 3,289,800 |
| 2016/06/14 | 3,736 | 3,739 | 3,627 | 3,652 | -107 | -2.8% | 3,788,100 |
| 2016/06/13 | 3,822 | 3,842 | 3,759 | 3,759 | -150 | -3.8% | 2,404,000 |
| 2016/06/10 | 3,898 | 3,944 | 3,883 | 3,909 | -23 | -0.6% | 3,388,800 |
| 2016/06/09 | 3,950 | 3,958 | 3,911 | 3,932 | -51 | -1.3% | 2,150,700 |
| 2016/06/08 | 4,000 | 4,008 | 3,926 | 3,983 | -22 | -0.5% | 2,999,000 |
| 2016/06/07 | 4,040 | 4,059 | 3,957 | 4,005 | -17 | -0.4% | 2,514,600 |
| 2016/06/06 | 4,000 | 4,040 | 3,981 | 4,022 | -102 | -2.5% | 2,552,300 |
| 2016/06/03 | 4,101 | 4,144 | 4,090 | 4,124 | -15 | -0.4% | 1,907,700 |
| 2016/06/02 | 4,265 | 4,272 | 4,136 | 4,139 | -168 | -3.9% | 2,673,900 |
| 2016/06/01 | 4,346 | 4,385 | 4,290 | 4,307 | -62 | -1.4% | 2,307,900 |
| 2016/05/31 | 4,323 | 4,398 | 4,286 | 4,369 | +28 | +0.6% | 3,745,700 |
| 2016/05/30 | 4,343 | 4,359 | 4,312 | 4,341 | +21 | +0.5% | 2,086,100 |
| 2016/05/27 | 4,259 | 4,344 | 4,255 | 4,320 | +60 | +1.4% | 1,750,300 |
| 2016/05/26 | 4,298 | 4,332 | 4,236 | 4,260 | +24 | +0.6% | 1,751,900 |
| 2016/05/25 | 4,185 | 4,257 | 4,143 | 4,236 | +142 | +3.5% | 1,779,600 |
| 2016/05/24 | 4,135 | 4,148 | 4,082 | 4,094 | -55 | -1.3% | 1,509,000 |
| 2016/05/23 | 4,127 | 4,159 | 4,065 | 4,149 | -8 | -0.2% | 1,291,800 |
| 2016/05/20 | 4,125 | 4,169 | 4,096 | 4,157 | +50 | +1.2% | 1,636,300 |
| 2016/05/19 | 4,147 | 4,161 | 4,087 | 4,107 | +30 | +0.7% | 1,721,800 |
| 2016/05/18 | 4,106 | 4,133 | 4,039 | 4,077 | -30 | -0.7% | 1,993,800 |
| 2016/05/17 | 4,053 | 4,112 | 4,053 | 4,107 | +70 | +1.7% | 1,614,600 |
| 2016/05/16 | 4,014 | 4,093 | 4,002 | 4,037 | +41 | +1% | 2,031,400 |
| 2016/05/13 | 4,105 | 4,113 | 3,990 | 3,996 | -62 | -1.5% | 2,576,000 |
| 2016/05/12 | 3,902 | 4,067 | 3,900 | 4,058 | -23 | -0.6% | 2,128,600 |
| 2016/05/11 | 4,150 | 4,198 | 4,072 | 4,081 | -41 | -1% | 2,618,100 |
| 2016/05/10 | 4,032 | 4,139 | 3,990 | 4,122 | +123 | +3.1% | 2,944,400 |
| 2016/05/09 | 4,000 | 4,049 | 3,989 | 3,999 | +1 | ±0% | 1,472,800 |
| 2016/05/06 | 3,912 | 4,001 | 3,888 | 3,998 | +86 | +2.2% | 3,350,600 |
| 2016/05/02 | 4,000 | 4,030 | 3,903 | 3,912 | -339 | -8% | 5,400,200 |
2151～
2200
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
