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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,420 | 4,544 | 4,392 | 4,506 | -6 | -0.1% | 2,755,800 |
| 2016/02/05 | 4,551 | 4,553 | 4,444 | 4,512 | -139 | -3% | 2,951,200 |
| 2016/02/04 | 4,650 | 4,694 | 4,595 | 4,651 | -108 | -2.3% | 2,767,300 |
| 2016/02/03 | 5,048 | 5,115 | 4,715 | 4,759 | -363 | -7.1% | 4,286,800 |
| 2016/02/02 | 5,115 | 5,172 | 5,084 | 5,122 | -64 | -1.2% | 2,328,900 |
| 2016/02/01 | 5,206 | 5,225 | 5,162 | 5,186 | +26 | +0.5% | 2,101,400 |
| 2016/01/29 | 5,006 | 5,190 | 4,910 | 5,160 | +162 | +3.2% | 3,714,600 |
| 2016/01/28 | 4,966 | 5,049 | 4,934 | 4,998 | -34 | -0.7% | 1,735,800 |
| 2016/01/27 | 4,955 | 5,079 | 4,950 | 5,032 | +147 | +3% | 2,520,800 |
| 2016/01/26 | 4,979 | 4,993 | 4,869 | 4,885 | -184 | -3.6% | 2,579,100 |
| 2016/01/25 | 5,121 | 5,127 | 5,016 | 5,069 | ±0 | ±0% | 1,796,100 |
| 2016/01/22 | 4,957 | 5,093 | 4,930 | 5,069 | +252 | +5.2% | 3,036,700 |
| 2016/01/21 | 5,012 | 5,059 | 4,815 | 4,817 | -131 | -2.6% | 2,458,400 |
| 2016/01/20 | 5,125 | 5,143 | 4,942 | 4,948 | -212 | -4.1% | 2,173,000 |
| 2016/01/19 | 5,090 | 5,192 | 5,070 | 5,160 | +39 | +0.8% | 1,282,800 |
| 2016/01/18 | 4,968 | 5,158 | 4,927 | 5,121 | +70 | +1.4% | 1,935,400 |
| 2016/01/15 | 5,213 | 5,222 | 5,016 | 5,051 | -62 | -1.2% | 1,977,800 |
| 2016/01/14 | 5,077 | 5,124 | 5,046 | 5,113 | -157 | -3% | 2,360,500 |
| 2016/01/13 | 5,213 | 5,316 | 5,169 | 5,270 | +201 | +4% | 2,079,900 |
| 2016/01/12 | 5,120 | 5,165 | 5,064 | 5,069 | -127 | -2.4% | 2,101,500 |
| 2016/01/08 | 5,121 | 5,297 | 5,115 | 5,196 | -10 | -0.2% | 2,941,300 |
| 2016/01/07 | 5,427 | 5,433 | 5,195 | 5,206 | -258 | -4.7% | 3,096,900 |
| 2016/01/06 | 5,541 | 5,578 | 5,393 | 5,464 | -49 | -0.9% | 1,709,300 |
| 2016/01/05 | 5,550 | 5,599 | 5,485 | 5,513 | -53 | -1% | 2,121,400 |
| 2016/01/04 | 5,739 | 5,771 | 5,552 | 5,566 | -252 | -4.3% | 2,594,200 |
| 2015/12/30 | 5,839 | 5,856 | 5,802 | 5,818 | +34 | +0.6% | 755,700 |
| 2015/12/29 | 5,790 | 5,813 | 5,708 | 5,784 | +5 | +0.1% | 943,100 |
| 2015/12/28 | 5,758 | 5,830 | 5,713 | 5,779 | +20 | +0.3% | 790,300 |
| 2015/12/25 | 5,810 | 5,810 | 5,725 | 5,759 | -18 | -0.3% | 680,800 |
| 2015/12/24 | 5,845 | 5,874 | 5,777 | 5,777 | -26 | -0.4% | 851,400 |
| 2015/12/22 | 5,761 | 5,852 | 5,713 | 5,803 | +50 | +0.9% | 1,303,500 |
| 2015/12/21 | 5,760 | 5,785 | 5,669 | 5,753 | -37 | -0.6% | 1,754,400 |
| 2015/12/18 | 5,881 | 6,039 | 5,780 | 5,790 | -82 | -1.4% | 1,938,400 |
| 2015/12/17 | 5,850 | 5,940 | 5,846 | 5,872 | +83 | +1.4% | 2,052,600 |
| 2015/12/16 | 5,676 | 5,799 | 5,668 | 5,789 | +203 | +3.6% | 1,811,300 |
| 2015/12/15 | 5,680 | 5,699 | 5,572 | 5,586 | -82 | -1.4% | 1,568,000 |
| 2015/12/14 | 5,618 | 5,685 | 5,562 | 5,668 | -124 | -2.1% | 1,578,100 |
| 2015/12/11 | 5,721 | 5,797 | 5,699 | 5,792 | +100 | +1.8% | 2,867,800 |
| 2015/12/10 | 5,686 | 5,707 | 5,644 | 5,692 | -73 | -1.3% | 1,411,900 |
| 2015/12/09 | 5,740 | 5,798 | 5,662 | 5,765 | -52 | -0.9% | 2,165,300 |
| 2015/12/08 | 5,890 | 5,912 | 5,802 | 5,817 | -66 | -1.1% | 955,000 |
| 2015/12/07 | 5,865 | 5,935 | 5,830 | 5,883 | +46 | +0.8% | 1,239,000 |
| 2015/12/04 | 5,900 | 5,900 | 5,800 | 5,837 | -167 | -2.8% | 2,069,900 |
| 2015/12/03 | 5,986 | 6,015 | 5,971 | 6,004 | +20 | +0.3% | 1,097,000 |
| 2015/12/02 | 6,020 | 6,047 | 5,961 | 5,984 | -16 | -0.3% | 1,333,000 |
| 2015/12/01 | 5,870 | 6,000 | 5,831 | 6,000 | +127 | +2.2% | 1,673,700 |
| 2015/11/30 | 5,928 | 5,937 | 5,873 | 5,873 | -30 | -0.5% | 1,859,300 |
| 2015/11/27 | 5,964 | 5,980 | 5,890 | 5,903 | -44 | -0.7% | 1,008,400 |
| 2015/11/26 | 5,936 | 5,980 | 5,907 | 5,947 | +46 | +0.8% | 1,213,100 |
| 2015/11/25 | 5,885 | 5,919 | 5,849 | 5,901 | +15 | +0.3% | 1,451,300 |
2151～
2200
件表示中 / 3586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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 266,400円 | +2.0% | -28.5% | 3.38% | 9.80倍 | 1.02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 | 136,200円 | +2.8% | -12.6% | 4.99% | 6.65倍 | 0.51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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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
