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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 5,847 | 5,897 | 5,818 | 5,886 | +32 | +0.5% | 1,043,400 |
| 2015/11/20 | 5,820 | 5,854 | 5,778 | 5,854 | +34 | +0.6% | 1,350,400 |
| 2015/11/19 | 5,893 | 5,899 | 5,806 | 5,820 | -34 | -0.6% | 2,297,900 |
| 2015/11/18 | 5,843 | 5,884 | 5,825 | 5,854 | +81 | +1.4% | 1,648,400 |
| 2015/11/17 | 5,790 | 5,829 | 5,770 | 5,773 | +45 | +0.8% | 1,741,500 |
| 2015/11/16 | 5,679 | 5,744 | 5,640 | 5,728 | -72 | -1.2% | 1,174,800 |
| 2015/11/13 | 5,777 | 5,800 | 5,730 | 5,800 | -9 | -0.2% | 1,335,700 |
| 2015/11/12 | 5,792 | 5,838 | 5,766 | 5,809 | -16 | -0.3% | 1,440,600 |
| 2015/11/11 | 5,803 | 5,842 | 5,785 | 5,825 | +1 | ±0% | 1,025,700 |
| 2015/11/10 | 5,780 | 5,851 | 5,780 | 5,824 | -32 | -0.5% | 1,142,400 |
| 2015/11/09 | 5,770 | 5,870 | 5,769 | 5,856 | +145 | +2.5% | 1,718,000 |
| 2015/11/06 | 5,682 | 5,731 | 5,662 | 5,711 | +52 | +0.9% | 1,347,900 |
| 2015/11/05 | 5,627 | 5,668 | 5,576 | 5,659 | +35 | +0.6% | 2,270,800 |
| 2015/11/04 | 5,679 | 5,712 | 5,614 | 5,624 | +78 | +1.4% | 2,142,800 |
| 2015/11/02 | 5,562 | 5,619 | 5,508 | 5,546 | -116 | -2% | 2,623,500 |
| 2015/10/30 | 5,786 | 5,835 | 5,535 | 5,662 | -182 | -3.1% | 5,164,700 |
| 2015/10/29 | 5,915 | 5,963 | 5,814 | 5,844 | -22 | -0.4% | 1,565,300 |
| 2015/10/28 | 5,787 | 5,874 | 5,773 | 5,866 | +51 | +0.9% | 1,711,100 |
| 2015/10/27 | 5,870 | 5,908 | 5,790 | 5,815 | -43 | -0.7% | 1,552,800 |
| 2015/10/26 | 5,879 | 5,918 | 5,848 | 5,858 | +77 | +1.3% | 1,364,800 |
| 2015/10/23 | 5,790 | 5,844 | 5,764 | 5,781 | +112 | +2% | 2,066,300 |
| 2015/10/22 | 5,737 | 5,749 | 5,657 | 5,669 | -30 | -0.5% | 1,607,200 |
| 2015/10/21 | 5,605 | 5,717 | 5,575 | 5,699 | +112 | +2% | 1,338,100 |
| 2015/10/20 | 5,603 | 5,605 | 5,554 | 5,587 | +57 | +1% | 1,270,800 |
| 2015/10/19 | 5,582 | 5,619 | 5,510 | 5,530 | -79 | -1.4% | 1,336,600 |
| 2015/10/16 | 5,570 | 5,635 | 5,552 | 5,609 | +101 | +1.8% | 1,586,000 |
| 2015/10/15 | 5,376 | 5,524 | 5,339 | 5,508 | +121 | +2.2% | 1,563,800 |
| 2015/10/14 | 5,476 | 5,520 | 5,351 | 5,387 | -168 | -3% | 1,899,500 |
| 2015/10/13 | 5,565 | 5,616 | 5,527 | 5,555 | -78 | -1.4% | 2,115,900 |
| 2015/10/09 | 5,430 | 5,662 | 5,430 | 5,633 | +204 | +3.8% | 3,019,500 |
| 2015/10/08 | 5,390 | 5,484 | 5,344 | 5,429 | +32 | +0.6% | 1,991,000 |
| 2015/10/07 | 5,288 | 5,444 | 5,282 | 5,397 | +124 | +2.4% | 3,104,600 |
| 2015/10/06 | 5,300 | 5,348 | 5,258 | 5,273 | +52 | +1% | 1,771,000 |
| 2015/10/05 | 5,299 | 5,299 | 5,208 | 5,221 | +49 | +0.9% | 1,785,000 |
| 2015/10/02 | 5,117 | 5,217 | 5,072 | 5,172 | -23 | -0.4% | 2,361,000 |
| 2015/10/01 | 5,047 | 5,228 | 4,969 | 5,195 | +159 | +3.2% | 3,280,600 |
| 2015/09/30 | 5,005 | 5,119 | 4,945 | 5,036 | +70 | +1.4% | 3,447,300 |
| 2015/09/29 | 5,110 | 5,115 | 4,949 | 4,966 | -209 | -4% | 2,973,600 |
| 2015/09/28 | 5,383 | 5,438 | 5,143 | 5,175 | -168 | -3.1% | 2,560,300 |
| 2015/09/25 | 5,398 | 5,470 | 5,264 | 5,343 | ±0 | ±0% | 3,219,500 |
| 2015/09/24 | 5,436 | 5,457 | 5,343 | 5,343 | -292 | -5.2% | 2,907,200 |
| 2015/09/18 | 5,660 | 5,662 | 5,544 | 5,635 | -77 | -1.3% | 2,348,800 |
| 2015/09/17 | 5,707 | 5,738 | 5,642 | 5,712 | +25 | +0.4% | 1,237,500 |
| 2015/09/16 | 5,551 | 5,709 | 5,542 | 5,687 | +236 | +4.3% | 2,659,400 |
| 2015/09/15 | 5,418 | 5,550 | 5,390 | 5,451 | +52 | +1% | 2,346,600 |
| 2015/09/14 | 5,521 | 5,521 | 5,376 | 5,399 | -75 | -1.4% | 1,539,300 |
| 2015/09/11 | 5,557 | 5,587 | 5,465 | 5,474 | -116 | -2.1% | 3,887,200 |
| 2015/09/10 | 5,550 | 5,627 | 5,482 | 5,590 | -130 | -2.3% | 2,368,400 |
| 2015/09/09 | 5,500 | 5,724 | 5,486 | 5,720 | +526 | +10.1% | 5,488,900 |
| 2015/09/08 | 5,209 | 5,315 | 5,182 | 5,194 | +16 | +0.3% | 2,182,800 |
2201～
2250
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
