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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 4,822 | 4,829 | 4,756 | 4,798 | -41 | -0.8% | 1,310,400 |
| 2014/06/13 | 4,760 | 4,848 | 4,744 | 4,839 | +18 | +0.4% | 2,785,000 |
| 2014/06/12 | 4,790 | 4,843 | 4,761 | 4,821 | -39 | -0.8% | 1,329,500 |
| 2014/06/11 | 4,796 | 4,880 | 4,794 | 4,860 | +50 | +1% | 1,609,200 |
| 2014/06/10 | 4,802 | 4,832 | 4,794 | 4,810 | +21 | +0.4% | 1,610,500 |
| 2014/06/09 | 4,847 | 4,860 | 4,777 | 4,789 | +24 | +0.5% | 1,622,900 |
| 2014/06/06 | 4,830 | 4,833 | 4,744 | 4,765 | -64 | -1.3% | 3,016,800 |
| 2014/06/05 | 4,885 | 4,904 | 4,819 | 4,829 | -57 | -1.2% | 2,141,400 |
| 2014/06/04 | 4,894 | 4,913 | 4,856 | 4,886 | +58 | +1.2% | 2,329,100 |
| 2014/06/03 | 4,823 | 4,850 | 4,809 | 4,828 | +75 | +1.6% | 2,154,600 |
| 2014/06/02 | 4,740 | 4,781 | 4,727 | 4,753 | +90 | +1.9% | 1,640,700 |
| 2014/05/30 | 4,738 | 4,768 | 4,662 | 4,663 | -50 | -1.1% | 3,085,500 |
| 2014/05/29 | 4,640 | 4,733 | 4,640 | 4,713 | +22 | +0.5% | 1,832,100 |
| 2014/05/28 | 4,640 | 4,727 | 4,635 | 4,691 | +49 | +1.1% | 1,844,000 |
| 2014/05/27 | 4,675 | 4,755 | 4,638 | 4,642 | -28 | -0.6% | 2,035,200 |
| 2014/05/26 | 4,578 | 4,679 | 4,556 | 4,670 | +130 | +2.9% | 3,250,300 |
| 2014/05/23 | 4,375 | 4,553 | 4,372 | 4,540 | +215 | +5% | 3,803,200 |
| 2014/05/22 | 4,300 | 4,345 | 4,260 | 4,325 | +55 | +1.3% | 3,521,800 |
| 2014/05/21 | 4,270 | 4,288 | 4,223 | 4,270 | -45 | -1% | 2,637,700 |
| 2014/05/20 | 4,333 | 4,369 | 4,243 | 4,315 | -23 | -0.5% | 3,872,500 |
| 2014/05/19 | 4,418 | 4,443 | 4,332 | 4,338 | -110 | -2.5% | 2,543,300 |
| 2014/05/16 | 4,417 | 4,458 | 4,400 | 4,448 | -3 | -0.1% | 2,343,600 |
| 2014/05/15 | 4,430 | 4,465 | 4,395 | 4,451 | -36 | -0.8% | 1,936,100 |
| 2014/05/14 | 4,410 | 4,487 | 4,410 | 4,487 | +90 | +2% | 2,012,800 |
| 2014/05/13 | 4,350 | 4,404 | 4,312 | 4,397 | +100 | +2.3% | 2,451,400 |
| 2014/05/12 | 4,365 | 4,373 | 4,292 | 4,297 | -131 | -3% | 2,965,200 |
| 2014/05/09 | 4,400 | 4,473 | 4,388 | 4,428 | -23 | -0.5% | 2,240,400 |
| 2014/05/08 | 4,470 | 4,517 | 4,437 | 4,451 | +16 | +0.4% | 1,963,600 |
| 2014/05/07 | 4,586 | 4,590 | 4,422 | 4,435 | -193 | -4.2% | 3,311,500 |
| 2014/05/02 | 4,625 | 4,645 | 4,591 | 4,628 | -48 | -1% | 1,856,800 |
| 2014/05/01 | 4,653 | 4,708 | 4,634 | 4,676 | +24 | +0.5% | 1,932,900 |
| 2014/04/30 | 4,725 | 4,745 | 4,645 | 4,652 | +4 | +0.1% | 2,346,000 |
| 2014/04/28 | 4,724 | 4,774 | 4,597 | 4,648 | -146 | -3% | 3,280,000 |
| 2014/04/25 | 4,792 | 4,866 | 4,610 | 4,794 | +1 | ±0% | 4,364,500 |
| 2014/04/24 | 4,801 | 4,865 | 4,760 | 4,793 | -72 | -1.5% | 1,574,100 |
| 2014/04/23 | 4,788 | 4,878 | 4,777 | 4,865 | +110 | +2.3% | 2,088,300 |
| 2014/04/22 | 4,781 | 4,816 | 4,753 | 4,755 | -21 | -0.4% | 1,140,900 |
| 2014/04/21 | 4,755 | 4,833 | 4,750 | 4,776 | +21 | +0.4% | 1,334,500 |
| 2014/04/18 | 4,676 | 4,758 | 4,666 | 4,755 | +93 | +2% | 1,454,200 |
| 2014/04/17 | 4,683 | 4,729 | 4,630 | 4,662 | -3 | -0.1% | 2,682,200 |
| 2014/04/16 | 4,659 | 4,688 | 4,640 | 4,665 | +6 | +0.1% | 3,317,200 |
| 2014/04/15 | 4,718 | 4,733 | 4,640 | 4,659 | -21 | -0.4% | 2,338,100 |
| 2014/04/14 | 4,713 | 4,752 | 4,675 | 4,680 | -55 | -1.2% | 2,288,600 |
| 2014/04/11 | 4,680 | 4,771 | 4,655 | 4,735 | -63 | -1.3% | 2,641,100 |
| 2014/04/10 | 4,876 | 4,880 | 4,775 | 4,798 | -8 | -0.2% | 1,979,200 |
| 2014/04/09 | 4,864 | 4,895 | 4,803 | 4,806 | -118 | -2.4% | 1,994,200 |
| 2014/04/08 | 4,999 | 5,000 | 4,920 | 4,924 | -100 | -2% | 1,535,400 |
| 2014/04/07 | 5,019 | 5,050 | 5,001 | 5,024 | -48 | -0.9% | 1,341,100 |
| 2014/04/04 | 5,022 | 5,096 | 5,020 | 5,072 | +18 | +0.4% | 1,149,800 |
| 2014/04/03 | 5,005 | 5,091 | 4,996 | 5,054 | +49 | +1% | 1,640,100 |
2751～
2800
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
