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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 5,569 | 5,613 | 5,515 | 5,577 | +10 | +0.2% | 1,850,100 |
| 2015/04/10 | 5,536 | 5,567 | 5,473 | 5,567 | +36 | +0.7% | 2,244,100 |
| 2015/04/09 | 5,539 | 5,554 | 5,467 | 5,531 | +2 | ±0% | 1,337,400 |
| 2015/04/08 | 5,509 | 5,539 | 5,505 | 5,529 | +62 | +1.1% | 1,483,700 |
| 2015/04/07 | 5,460 | 5,505 | 5,434 | 5,467 | +31 | +0.6% | 1,365,200 |
| 2015/04/06 | 5,441 | 5,448 | 5,389 | 5,436 | -50 | -0.9% | 787,400 |
| 2015/04/03 | 5,402 | 5,500 | 5,382 | 5,486 | +100 | +1.9% | 1,453,100 |
| 2015/04/02 | 5,336 | 5,423 | 5,265 | 5,386 | +7 | +0.1% | 2,953,300 |
| 2015/04/01 | 5,445 | 5,483 | 5,379 | 5,379 | -104 | -1.9% | 2,131,900 |
| 2015/03/31 | 5,516 | 5,543 | 5,473 | 5,483 | +32 | +0.6% | 2,304,500 |
| 2015/03/30 | 5,456 | 5,466 | 5,383 | 5,451 | +5 | +0.1% | 2,061,900 |
| 2015/03/27 | 5,550 | 5,573 | 5,386 | 5,446 | -154 | -2.8% | 2,623,100 |
| 2015/03/26 | 5,618 | 5,636 | 5,538 | 5,600 | -70 | -1.2% | 2,129,200 |
| 2015/03/25 | 5,731 | 5,785 | 5,607 | 5,670 | -93 | -1.6% | 2,302,600 |
| 2015/03/24 | 5,850 | 5,877 | 5,754 | 5,763 | -67 | -1.1% | 1,582,900 |
| 2015/03/23 | 5,742 | 5,850 | 5,733 | 5,830 | +112 | +2% | 1,611,700 |
| 2015/03/20 | 5,726 | 5,739 | 5,681 | 5,718 | -5 | -0.1% | 1,321,000 |
| 2015/03/19 | 5,748 | 5,796 | 5,665 | 5,723 | -43 | -0.7% | 1,614,500 |
| 2015/03/18 | 5,700 | 5,766 | 5,683 | 5,766 | +66 | +1.2% | 1,424,600 |
| 2015/03/17 | 5,720 | 5,738 | 5,661 | 5,700 | +20 | +0.4% | 1,350,300 |
| 2015/03/16 | 5,630 | 5,686 | 5,584 | 5,680 | +48 | +0.9% | 1,893,700 |
| 2015/03/13 | 5,560 | 5,658 | 5,505 | 5,632 | +98 | +1.8% | 4,055,800 |
| 2015/03/12 | 5,488 | 5,540 | 5,455 | 5,534 | +73 | +1.3% | 1,683,200 |
| 2015/03/11 | 5,462 | 5,487 | 5,421 | 5,461 | +2 | ±0% | 1,418,000 |
| 2015/03/10 | 5,491 | 5,508 | 5,433 | 5,459 | -29 | -0.5% | 1,866,600 |
| 2015/03/09 | 5,517 | 5,517 | 5,448 | 5,488 | -52 | -0.9% | 1,597,200 |
| 2015/03/06 | 5,492 | 5,540 | 5,466 | 5,540 | +59 | +1.1% | 1,836,500 |
| 2015/03/05 | 5,505 | 5,519 | 5,464 | 5,481 | -77 | -1.4% | 2,009,700 |
| 2015/03/04 | 5,600 | 5,605 | 5,522 | 5,558 | -78 | -1.4% | 1,028,800 |
| 2015/03/03 | 5,653 | 5,653 | 5,567 | 5,636 | +18 | +0.3% | 1,395,600 |
| 2015/03/02 | 5,661 | 5,690 | 5,607 | 5,618 | ±0 | ±0% | 1,196,600 |
| 2015/02/27 | 5,670 | 5,693 | 5,596 | 5,618 | -18 | -0.3% | 1,576,400 |
| 2015/02/26 | 5,594 | 5,647 | 5,579 | 5,636 | +27 | +0.5% | 1,260,200 |
| 2015/02/25 | 5,650 | 5,660 | 5,595 | 5,609 | -21 | -0.4% | 1,214,400 |
| 2015/02/24 | 5,589 | 5,634 | 5,557 | 5,630 | +41 | +0.7% | 1,528,900 |
| 2015/02/23 | 5,595 | 5,680 | 5,574 | 5,589 | +49 | +0.9% | 1,686,100 |
| 2015/02/20 | 5,539 | 5,564 | 5,533 | 5,540 | +10 | +0.2% | 1,505,400 |
| 2015/02/19 | 5,538 | 5,560 | 5,515 | 5,530 | -20 | -0.4% | 1,451,100 |
| 2015/02/18 | 5,556 | 5,557 | 5,525 | 5,550 | +19 | +0.3% | 1,589,900 |
| 2015/02/17 | 5,478 | 5,552 | 5,466 | 5,531 | +17 | +0.3% | 1,108,400 |
| 2015/02/16 | 5,522 | 5,549 | 5,492 | 5,514 | +22 | +0.4% | 991,400 |
| 2015/02/13 | 5,500 | 5,546 | 5,478 | 5,492 | -44 | -0.8% | 2,262,400 |
| 2015/02/12 | 5,500 | 5,576 | 5,490 | 5,536 | +127 | +2.3% | 2,533,400 |
| 2015/02/10 | 5,413 | 5,456 | 5,363 | 5,409 | -42 | -0.8% | 1,250,100 |
| 2015/02/09 | 5,460 | 5,508 | 5,421 | 5,451 | +40 | +0.7% | 1,246,500 |
| 2015/02/06 | 5,429 | 5,450 | 5,392 | 5,411 | +29 | +0.5% | 1,026,400 |
| 2015/02/05 | 5,430 | 5,457 | 5,326 | 5,382 | -83 | -1.5% | 1,729,200 |
| 2015/02/04 | 5,330 | 5,473 | 5,329 | 5,465 | +214 | +4.1% | 3,783,000 |
| 2015/02/03 | 5,285 | 5,314 | 5,158 | 5,251 | ±0 | ±0% | 2,578,600 |
| 2015/02/02 | 5,160 | 5,260 | 5,112 | 5,251 | ±0 | ±0% | 1,643,800 |
2351～
2400
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
