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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 5,050 | 5,170 | 5,029 | 5,081 | -63 | -1.2% | 1,804,700 |
| 2015/09/01 | 5,375 | 5,385 | 5,144 | 5,144 | -285 | -5.2% | 1,975,800 |
| 2015/08/31 | 5,435 | 5,476 | 5,367 | 5,429 | -66 | -1.2% | 1,625,500 |
| 2015/08/28 | 5,369 | 5,539 | 5,369 | 5,495 | +241 | +4.6% | 1,570,200 |
| 2015/08/27 | 5,366 | 5,398 | 5,224 | 5,254 | +6 | +0.1% | 1,774,400 |
| 2015/08/26 | 5,134 | 5,290 | 5,101 | 5,248 | +102 | +2% | 2,986,900 |
| 2015/08/25 | 5,133 | 5,429 | 5,091 | 5,146 | -187 | -3.5% | 3,611,100 |
| 2015/08/24 | 5,500 | 5,535 | 5,330 | 5,333 | -287 | -5.1% | 3,369,400 |
| 2015/08/21 | 5,629 | 5,708 | 5,587 | 5,620 | -109 | -1.9% | 3,465,600 |
| 2015/08/20 | 5,974 | 5,974 | 5,728 | 5,729 | -283 | -4.7% | 3,690,500 |
| 2015/08/19 | 6,054 | 6,103 | 5,997 | 6,012 | -75 | -1.2% | 1,531,100 |
| 2015/08/18 | 6,088 | 6,115 | 6,051 | 6,087 | +22 | +0.4% | 1,080,200 |
| 2015/08/17 | 6,009 | 6,070 | 6,003 | 6,065 | +86 | +1.4% | 973,700 |
| 2015/08/14 | 5,944 | 6,040 | 5,930 | 5,979 | -10 | -0.2% | 1,040,100 |
| 2015/08/13 | 5,985 | 5,996 | 5,890 | 5,989 | +22 | +0.4% | 1,751,000 |
| 2015/08/12 | 5,995 | 6,013 | 5,901 | 5,967 | -81 | -1.3% | 2,436,200 |
| 2015/08/11 | 6,105 | 6,181 | 6,042 | 6,048 | -34 | -0.6% | 1,826,900 |
| 2015/08/10 | 6,096 | 6,100 | 6,017 | 6,082 | -93 | -1.5% | 1,602,500 |
| 2015/08/07 | 6,158 | 6,185 | 6,105 | 6,175 | +35 | +0.6% | 1,054,500 |
| 2015/08/06 | 6,146 | 6,176 | 6,113 | 6,140 | +62 | +1% | 1,286,300 |
| 2015/08/05 | 6,084 | 6,117 | 6,030 | 6,078 | +19 | +0.3% | 1,428,600 |
| 2015/08/04 | 6,082 | 6,098 | 6,022 | 6,059 | -37 | -0.6% | 1,557,100 |
| 2015/08/03 | 6,131 | 6,139 | 5,993 | 6,096 | -54 | -0.9% | 2,193,200 |
| 2015/07/31 | 6,000 | 6,300 | 5,978 | 6,150 | +162 | +2.7% | 4,244,000 |
| 2015/07/30 | 5,918 | 6,028 | 5,902 | 5,988 | +127 | +2.2% | 1,727,200 |
| 2015/07/29 | 5,875 | 5,902 | 5,803 | 5,861 | -6 | -0.1% | 1,172,300 |
| 2015/07/28 | 5,850 | 5,899 | 5,772 | 5,867 | +21 | +0.4% | 1,881,400 |
| 2015/07/27 | 5,807 | 5,906 | 5,780 | 5,846 | +17 | +0.3% | 1,784,300 |
| 2015/07/24 | 5,897 | 5,900 | 5,823 | 5,829 | -45 | -0.8% | 1,557,700 |
| 2015/07/23 | 5,930 | 5,968 | 5,856 | 5,874 | -2 | ±0% | 1,877,300 |
| 2015/07/22 | 5,983 | 6,038 | 5,872 | 5,876 | -89 | -1.5% | 2,878,900 |
| 2015/07/21 | 6,004 | 6,025 | 5,900 | 5,965 | +18 | +0.3% | 1,782,300 |
| 2015/07/17 | 6,019 | 6,025 | 5,900 | 5,947 | -94 | -1.6% | 1,714,000 |
| 2015/07/16 | 6,022 | 6,061 | 6,010 | 6,041 | +64 | +1.1% | 1,246,100 |
| 2015/07/15 | 6,003 | 6,057 | 5,947 | 5,977 | +4 | +0.1% | 1,625,500 |
| 2015/07/14 | 5,910 | 5,997 | 5,903 | 5,973 | +111 | +1.9% | 1,693,900 |
| 2015/07/13 | 5,856 | 5,863 | 5,802 | 5,862 | +87 | +1.5% | 1,094,800 |
| 2015/07/10 | 5,810 | 5,864 | 5,744 | 5,775 | -2 | ±0% | 2,206,700 |
| 2015/07/09 | 5,652 | 5,783 | 5,586 | 5,777 | -1 | ±0% | 2,358,000 |
| 2015/07/08 | 5,919 | 5,920 | 5,778 | 5,778 | -175 | -2.9% | 2,475,900 |
| 2015/07/07 | 5,950 | 5,990 | 5,946 | 5,953 | +71 | +1.2% | 1,201,000 |
| 2015/07/06 | 5,960 | 5,970 | 5,860 | 5,882 | -188 | -3.1% | 2,192,200 |
| 2015/07/03 | 6,089 | 6,095 | 6,037 | 6,070 | +7 | +0.1% | 1,468,300 |
| 2015/07/02 | 6,100 | 6,147 | 6,046 | 6,063 | +13 | +0.2% | 1,663,100 |
| 2015/07/01 | 6,097 | 6,097 | 6,037 | 6,050 | -46 | -0.8% | 1,330,800 |
| 2015/06/30 | 6,091 | 6,117 | 6,029 | 6,096 | -50 | -0.8% | 2,673,600 |
| 2015/06/29 | 6,124 | 6,198 | 6,091 | 6,146 | -171 | -2.7% | 1,998,100 |
| 2015/06/26 | 6,330 | 6,365 | 6,260 | 6,317 | +7 | +0.1% | 1,126,200 |
| 2015/06/25 | 6,353 | 6,379 | 6,306 | 6,310 | -65 | -1% | 1,746,200 |
| 2015/06/24 | 6,383 | 6,421 | 6,327 | 6,375 | +73 | +1.2% | 1,987,900 |
2451～
2500
件表示中 / 3783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 | 213,900円 | +0.5% | +28.5% | 2.99% | 11.29倍 | 1.17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 | 288,900円 | +1.0% | -39.7% | 3.29% | 14.16倍 | 1.05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 | 164,900円 | -2.7% | -46.1% | 4.24% | 15.38倍 | 0.52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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61倍 | 1.01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 | 208,300円 | +4.7% | -20.6% | 2.16% | 12.56倍 | 1.35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
