6902: デンソー(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 3,744,915百万円
単元株式 100
PER/PBR/配当 13.07 / 1.02 / 110(2.6%)
権利/配当落日 16/03/29 / 15/11/26
年初来高/安 5,771.0(16/01/04) / 3,879.0(16/02/12)
上場来高/安 6,548.0(15/05/28) / 54.0(51/12)
信用買/売 872,300 / 139,400 (6.26)
株式分割情報
1990/03/27 分割: 1株 -> 1.1株
1984/12/26 分割: 1株 -> 1.05株
1983/12/26 分割: 1株 -> 1.1株
1983/06/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4670.0 4716.0 4641.0 4700.0 1376800
2019/10/10 4607.0 4628.0 4560.0 4624.0 1020800
2019/10/09 4569.0 4609.0 4558.0 4593.0 883200
2019/10/08 4619.0 4673.0 4615.0 4626.0 1370900
2019/10/07 4650.0 4680.0 4570.0 4578.0 1386300
2019/10/04 4636.0 4659.0 4600.0 4658.0 979500
2019/10/03 4617.0 4659.0 4588.0 4636.0 1518900
2019/10/02 4730.0 4746.0 4697.0 4730.0 1460200
2019/10/01 4767.0 4856.0 4765.0 4821.0 1136400
2019/09/30 4774.0 4819.0 4728.0 4749.0 1598000
2019/09/27 4786.0 4827.0 4732.0 4782.0 1437100
2019/09/26 4884.0 4898.0 4839.0 4857.0 1336500
2019/09/25 4833.0 4834.0 4758.0 4815.0 1135400
2019/09/24 4866.0 4896.0 4831.0 4838.0 1518400
2019/09/20 4871.0 4897.0 4820.0 4828.0 1502400
2019/09/19 4875.0 4946.0 4854.0 4854.0 1749100
2019/09/18 4848.0 4872.0 4803.0 4853.0 1175800
2019/09/17 4838.0 4854.0 4763.0 4831.0 1618200
2019/09/13 4902.0 4907.0 4840.0 4858.0 2601300
2019/09/12 4835.0 4888.0 4811.0 4862.0 1797600
2019/09/11 4700.0 4822.0 4688.0 4822.0 2598700
2019/09/10 4624.0 4660.0 4618.0 4659.0 1413400
2019/09/09 4605.0 4607.0 4557.0 4596.0 1127600
2019/09/06 4624.0 4648.0 4584.0 4596.0 1337200
2019/09/05 4523.0 4609.0 4521.0 4577.0 1803000
2019/09/04 4448.0 4484.0 4438.0 4471.0 790100
2019/09/03 4442.0 4494.0 4440.0 4479.0 750900
2019/09/02 4442.0 4459.0 4431.0 4439.0 679300
2019/08/30 4444.0 4463.0 4412.0 4458.0 1366900
2019/08/29 4391.0 4408.0 4361.0 4387.0 837600
2019/08/28 4414.0 4417.0 4354.0 4386.0 1232100
2019/08/27 4436.0 4463.0 4404.0 4416.0 1117200
2019/08/26 4300.0 4398.0 4295.0 4385.0 1280400
2019/08/23 4391.0 4427.0 4371.0 4409.0 1096400
2019/08/22 4343.0 4395.0 4322.0 4386.0 1434100
2019/08/21 4264.0 4335.0 4240.0 4309.0 1455400
2019/08/20 4265.0 4278.0 4251.0 4272.0 1097400
2019/08/19 4297.0 4309.0 4243.0 4257.0 1110900
2019/08/16 4259.0 4287.0 4237.0 4265.0 1038700
2019/08/15 4284.0 4291.0 4243.0 4287.0 1526000
2019/08/14 4420.0 4452.0 4347.0 4357.0 1677500
2019/08/13 4384.0 4401.0 4338.0 4388.0 1325900
2019/08/09 4456.0 4471.0 4417.0 4453.0 1289100
2019/08/08 4418.0 4502.0 4411.0 4454.0 1237600
2019/08/07 4443.0 4483.0 4403.0 4446.0 1732400
2019/08/06 4358.0 4503.0 4334.0 4492.0 1957000
2019/08/05 4548.0 4572.0 4451.0 4540.0 2130100
2019/08/02 4669.0 4707.0 4565.0 4600.0 2798000
2019/08/01 4660.0 4873.0 4659.0 4806.0 3065800
2019/07/31 4730.0 4788.0 4570.0 4638.0 4675300
2019/07/30 4767.0 4808.0 4759.0 4800.0 1128900
2019/07/29 4771.0 4785.0 4713.0 4730.0 1343100
2019/07/26 4860.0 4872.0 4757.0 4801.0 1661400
2019/07/25 4931.0 4950.0 4870.0 4892.0 1614600
2019/07/24 4950.0 4982.0 4917.0 4930.0 2417100
2019/07/23 4782.0 4855.0 4763.0 4833.0 1902700
2019/07/22 4742.0 4804.0 4741.0 4793.0 2293400
2019/07/19 4593.0 4728.0 4569.0 4724.0 1961300
2019/07/18 4683.0 4693.0 4564.0 4576.0 1945700
2019/07/17 4632.0 4647.0 4576.0 4620.0 1290500
2019/07/16 4584.0 4698.0 4568.0 4651.0 2309800
2019/07/12 4633.0 4634.0 4574.0 4589.0 1161200
2019/07/11 4581.0 4608.0 4551.0 4602.0 1116800
2019/07/10 4567.0 4577.0 4524.0 4564.0 1208200