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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 5,267 | 5,308 | 5,236 | 5,251 | +30 | +0.6% | 1,557,800 |
| 2015/01/29 | 5,300 | 5,339 | 5,200 | 5,221 | -120 | -2.2% | 2,423,800 |
| 2015/01/28 | 5,371 | 5,381 | 5,331 | 5,341 | -108 | -2% | 2,045,500 |
| 2015/01/27 | 5,469 | 5,474 | 5,403 | 5,449 | +80 | +1.5% | 1,647,200 |
| 2015/01/26 | 5,317 | 5,369 | 5,282 | 5,369 | -18 | -0.3% | 879,000 |
| 2015/01/23 | 5,429 | 5,447 | 5,370 | 5,387 | +33 | +0.6% | 1,179,100 |
| 2015/01/22 | 5,374 | 5,376 | 5,288 | 5,354 | -22 | -0.4% | 1,410,500 |
| 2015/01/21 | 5,413 | 5,415 | 5,333 | 5,376 | -43 | -0.8% | 1,647,800 |
| 2015/01/20 | 5,303 | 5,420 | 5,291 | 5,419 | +139 | +2.6% | 1,677,700 |
| 2015/01/19 | 5,300 | 5,302 | 5,218 | 5,280 | +4 | +0.1% | 1,552,500 |
| 2015/01/16 | 5,232 | 5,279 | 5,161 | 5,276 | -77 | -1.4% | 2,350,700 |
| 2015/01/15 | 5,264 | 5,365 | 5,264 | 5,353 | +69 | +1.3% | 1,417,300 |
| 2015/01/14 | 5,329 | 5,372 | 5,267 | 5,284 | -118 | -2.2% | 1,516,300 |
| 2015/01/13 | 5,285 | 5,402 | 5,242 | 5,402 | +17 | +0.3% | 1,680,500 |
| 2015/01/09 | 5,411 | 5,452 | 5,355 | 5,385 | -32 | -0.6% | 2,850,100 |
| 2015/01/08 | 5,456 | 5,489 | 5,403 | 5,417 | +11 | +0.2% | 1,682,100 |
| 2015/01/07 | 5,389 | 5,459 | 5,354 | 5,406 | -18 | -0.3% | 1,801,300 |
| 2015/01/06 | 5,494 | 5,518 | 5,422 | 5,424 | -210 | -3.7% | 2,154,600 |
| 2015/01/05 | 5,607 | 5,675 | 5,538 | 5,634 | -18 | -0.3% | 1,095,900 |
| 2014/12/30 | 5,750 | 5,750 | 5,648 | 5,652 | -88 | -1.5% | 954,000 |
| 2014/12/29 | 5,791 | 5,793 | 5,671 | 5,740 | -33 | -0.6% | 1,200,600 |
| 2014/12/26 | 5,732 | 5,785 | 5,703 | 5,773 | +22 | +0.4% | 783,300 |
| 2014/12/25 | 5,785 | 5,785 | 5,734 | 5,751 | -29 | -0.5% | 681,800 |
| 2014/12/24 | 5,749 | 5,783 | 5,737 | 5,780 | +102 | +1.8% | 1,330,500 |
| 2014/12/22 | 5,675 | 5,694 | 5,651 | 5,678 | -16 | -0.3% | 1,509,800 |
| 2014/12/19 | 5,647 | 5,694 | 5,612 | 5,694 | +167 | +3% | 1,990,100 |
| 2014/12/18 | 5,497 | 5,564 | 5,497 | 5,527 | +133 | +2.5% | 1,888,400 |
| 2014/12/17 | 5,400 | 5,469 | 5,371 | 5,394 | -23 | -0.4% | 1,957,400 |
| 2014/12/16 | 5,446 | 5,471 | 5,403 | 5,417 | -86 | -1.6% | 2,413,100 |
| 2014/12/15 | 5,556 | 5,589 | 5,502 | 5,503 | -109 | -1.9% | 1,889,600 |
| 2014/12/12 | 5,565 | 5,686 | 5,565 | 5,612 | -37 | -0.7% | 4,453,200 |
| 2014/12/11 | 5,568 | 5,677 | 5,550 | 5,649 | -41 | -0.7% | 2,449,000 |
| 2014/12/10 | 5,804 | 5,810 | 5,616 | 5,690 | -214 | -3.6% | 4,315,800 |
| 2014/12/09 | 5,900 | 5,958 | 5,889 | 5,904 | -57 | -1% | 3,019,200 |
| 2014/12/08 | 5,985 | 5,995 | 5,905 | 5,961 | +29 | +0.5% | 2,133,100 |
| 2014/12/05 | 5,900 | 5,966 | 5,883 | 5,932 | +32 | +0.5% | 2,139,500 |
| 2014/12/04 | 5,850 | 5,901 | 5,836 | 5,900 | +120 | +2.1% | 1,864,200 |
| 2014/12/03 | 5,836 | 5,905 | 5,775 | 5,780 | -45 | -0.8% | 2,714,800 |
| 2014/12/02 | 5,700 | 5,835 | 5,683 | 5,825 | +142 | +2.5% | 2,806,300 |
| 2014/12/01 | 5,555 | 5,700 | 5,550 | 5,683 | +140 | +2.5% | 1,831,200 |
| 2014/11/28 | 5,500 | 5,552 | 5,499 | 5,543 | +58 | +1.1% | 2,003,500 |
| 2014/11/27 | 5,440 | 5,503 | 5,423 | 5,485 | -4 | -0.1% | 1,915,400 |
| 2014/11/26 | 5,490 | 5,513 | 5,441 | 5,489 | -7 | -0.1% | 1,985,800 |
| 2014/11/25 | 5,552 | 5,555 | 5,481 | 5,496 | -35 | -0.6% | 2,872,800 |
| 2014/11/21 | 5,505 | 5,550 | 5,472 | 5,531 | +5 | +0.1% | 1,934,400 |
| 2014/11/20 | 5,518 | 5,543 | 5,504 | 5,526 | +20 | +0.4% | 2,118,000 |
| 2014/11/19 | 5,453 | 5,540 | 5,440 | 5,506 | +44 | +0.8% | 1,957,300 |
| 2014/11/18 | 5,450 | 5,498 | 5,415 | 5,462 | +82 | +1.5% | 1,491,900 |
| 2014/11/17 | 5,487 | 5,500 | 5,357 | 5,380 | -107 | -2% | 2,208,000 |
| 2014/11/14 | 5,451 | 5,489 | 5,413 | 5,487 | +79 | +1.5% | 2,884,200 |
2401～
2450
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
