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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 6,250 | 6,314 | 6,242 | 6,302 | +64 | +1% | 1,958,700 |
| 2015/06/22 | 6,173 | 6,243 | 6,163 | 6,238 | +76 | +1.2% | 1,487,400 |
| 2015/06/19 | 6,156 | 6,239 | 6,148 | 6,162 | +91 | +1.5% | 1,882,100 |
| 2015/06/18 | 6,151 | 6,157 | 6,070 | 6,071 | -111 | -1.8% | 1,401,900 |
| 2015/06/17 | 6,217 | 6,231 | 6,151 | 6,182 | -6 | -0.1% | 908,200 |
| 2015/06/16 | 6,200 | 6,220 | 6,157 | 6,188 | -16 | -0.3% | 729,600 |
| 2015/06/15 | 6,162 | 6,213 | 6,133 | 6,204 | -1 | ±0% | 853,000 |
| 2015/06/12 | 6,217 | 6,238 | 6,162 | 6,205 | -13 | -0.2% | 2,910,100 |
| 2015/06/11 | 6,128 | 6,235 | 6,114 | 6,218 | +133 | +2.2% | 1,732,100 |
| 2015/06/10 | 6,168 | 6,221 | 6,085 | 6,085 | -145 | -2.3% | 2,628,000 |
| 2015/06/09 | 6,290 | 6,324 | 6,230 | 6,230 | -149 | -2.3% | 1,513,900 |
| 2015/06/08 | 6,405 | 6,439 | 6,345 | 6,379 | -18 | -0.3% | 1,125,500 |
| 2015/06/05 | 6,373 | 6,399 | 6,320 | 6,397 | -4 | -0.1% | 1,278,400 |
| 2015/06/04 | 6,395 | 6,406 | 6,351 | 6,401 | +91 | +1.4% | 1,798,100 |
| 2015/06/03 | 6,353 | 6,372 | 6,301 | 6,310 | -92 | -1.4% | 1,808,900 |
| 2015/06/02 | 6,500 | 6,530 | 6,392 | 6,402 | -66 | -1% | 1,754,500 |
| 2015/06/01 | 6,415 | 6,488 | 6,403 | 6,468 | -43 | -0.7% | 1,438,400 |
| 2015/05/29 | 6,497 | 6,547 | 6,431 | 6,511 | +33 | +0.5% | 2,830,700 |
| 2015/05/28 | 6,400 | 6,548 | 6,389 | 6,478 | +68 | +1.1% | 2,165,800 |
| 2015/05/27 | 6,357 | 6,410 | 6,338 | 6,410 | +74 | +1.2% | 1,578,000 |
| 2015/05/26 | 6,325 | 6,366 | 6,291 | 6,336 | -37 | -0.6% | 1,436,500 |
| 2015/05/25 | 6,370 | 6,386 | 6,339 | 6,373 | +60 | +1% | 967,000 |
| 2015/05/22 | 6,389 | 6,399 | 6,280 | 6,313 | -47 | -0.7% | 2,003,700 |
| 2015/05/21 | 6,390 | 6,409 | 6,321 | 6,360 | -53 | -0.8% | 1,849,800 |
| 2015/05/20 | 6,360 | 6,413 | 6,311 | 6,413 | +143 | +2.3% | 2,354,600 |
| 2015/05/19 | 6,345 | 6,357 | 6,266 | 6,270 | -94 | -1.5% | 1,992,300 |
| 2015/05/18 | 6,312 | 6,408 | 6,311 | 6,364 | +110 | +1.8% | 1,896,100 |
| 2015/05/15 | 6,250 | 6,296 | 6,196 | 6,254 | +43 | +0.7% | 1,319,400 |
| 2015/05/14 | 6,196 | 6,233 | 6,168 | 6,211 | -3 | ±0% | 1,810,400 |
| 2015/05/13 | 6,089 | 6,220 | 6,050 | 6,214 | +136 | +2.2% | 2,576,800 |
| 2015/05/12 | 6,030 | 6,078 | 5,971 | 6,078 | +79 | +1.3% | 1,723,300 |
| 2015/05/11 | 6,026 | 6,080 | 5,988 | 5,999 | +73 | +1.2% | 1,268,500 |
| 2015/05/08 | 5,953 | 5,997 | 5,893 | 5,926 | -45 | -0.8% | 1,662,200 |
| 2015/05/07 | 5,960 | 6,004 | 5,922 | 5,971 | -39 | -0.6% | 2,135,300 |
| 2015/05/01 | 6,005 | 6,036 | 5,945 | 6,010 | +46 | +0.8% | 2,014,800 |
| 2015/04/30 | 6,000 | 6,085 | 5,964 | 5,964 | -61 | -1% | 3,256,100 |
| 2015/04/28 | 5,815 | 6,070 | 5,781 | 6,025 | +257 | +4.5% | 5,121,200 |
| 2015/04/27 | 5,833 | 5,833 | 5,706 | 5,768 | -12 | -0.2% | 1,282,600 |
| 2015/04/24 | 5,831 | 5,840 | 5,762 | 5,780 | -29 | -0.5% | 1,391,900 |
| 2015/04/23 | 5,800 | 5,837 | 5,780 | 5,809 | +35 | +0.6% | 1,137,000 |
| 2015/04/22 | 5,758 | 5,835 | 5,752 | 5,774 | +34 | +0.6% | 1,537,600 |
| 2015/04/21 | 5,710 | 5,740 | 5,663 | 5,740 | +79 | +1.4% | 1,391,200 |
| 2015/04/20 | 5,686 | 5,713 | 5,613 | 5,661 | -46 | -0.8% | 1,141,000 |
| 2015/04/17 | 5,683 | 5,729 | 5,653 | 5,707 | +16 | +0.3% | 1,328,700 |
| 2015/04/16 | 5,680 | 5,697 | 5,635 | 5,691 | +21 | +0.4% | 1,098,700 |
| 2015/04/15 | 5,599 | 5,678 | 5,584 | 5,670 | +65 | +1.2% | 1,691,200 |
| 2015/04/14 | 5,568 | 5,619 | 5,561 | 5,605 | +28 | +0.5% | 1,023,400 |
| 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 |
2501～
2550
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
