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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,610.5 | 2,649 | 2,600.5 | 2,632.5 | +2 | +0.1% | 4,848,800 |
| 2024/05/16 | 2,660 | 2,663.5 | 2,608 | 2,630.5 | -9.5 | -0.4% | 6,063,900 |
| 2024/05/15 | 2,585 | 2,664 | 2,581.5 | 2,640 | +81.5 | +3.2% | 9,383,400 |
| 2024/05/14 | 2,557 | 2,579.5 | 2,534.5 | 2,558.5 | +4.5 | +0.2% | 6,136,800 |
| 2024/05/13 | 2,577 | 2,587 | 2,534.5 | 2,554 | -46 | -1.8% | 6,906,800 |
| 2024/05/10 | 2,656 | 2,666.5 | 2,574 | 2,600 | -23.5 | -0.9% | 6,528,000 |
| 2024/05/09 | 2,654.5 | 2,662.5 | 2,621 | 2,623.5 | -19 | -0.7% | 5,381,300 |
| 2024/05/08 | 2,668 | 2,670.5 | 2,617 | 2,642.5 | -26.5 | -1% | 8,175,100 |
| 2024/05/07 | 2,698.5 | 2,707 | 2,652.5 | 2,669 | -12.5 | -0.5% | 7,166,800 |
| 2024/05/02 | 2,631 | 2,696.5 | 2,622 | 2,681.5 | +38 | +1.4% | 6,979,800 |
| 2024/05/01 | 2,677 | 2,683.5 | 2,621.5 | 2,643.5 | -48 | -1.8% | 8,473,900 |
| 2024/04/30 | 2,744 | 2,756 | 2,678 | 2,691.5 | -65.5 | -2.4% | 12,255,200 |
| 2024/04/26 | 2,780 | 2,923 | 2,705.5 | 2,757 | -29.5 | -1.1% | 18,381,000 |
| 2024/04/25 | 2,832 | 2,842 | 2,769 | 2,786.5 | -54.5 | -1.9% | 5,412,000 |
| 2024/04/24 | 2,782.5 | 2,844.5 | 2,755 | 2,841 | +58.5 | +2.1% | 7,285,000 |
| 2024/04/23 | 2,840 | 2,846.5 | 2,774 | 2,782.5 | -67.5 | -2.4% | 5,989,500 |
| 2024/04/22 | 2,840 | 2,888.5 | 2,830 | 2,850 | +30.5 | +1.1% | 4,791,800 |
| 2024/04/19 | 2,855 | 2,878.5 | 2,782.5 | 2,819.5 | -56 | -1.9% | 6,110,200 |
| 2024/04/18 | 2,870 | 2,891.5 | 2,848.5 | 2,875.5 | +3 | +0.1% | 3,944,200 |
| 2024/04/17 | 2,910 | 2,926 | 2,859 | 2,872.5 | -35 | -1.2% | 4,261,900 |
| 2024/04/16 | 2,929 | 2,954 | 2,873 | 2,907.5 | -60.5 | -2% | 5,691,700 |
| 2024/04/15 | 2,920 | 2,970 | 2,914 | 2,968 | +0.5 | ±0% | 5,159,500 |
| 2024/04/12 | 2,993 | 2,993.5 | 2,956.5 | 2,967.5 | +18 | +0.6% | 6,463,300 |
| 2024/04/11 | 2,888 | 2,965 | 2,886 | 2,949.5 | +35.5 | +1.2% | 6,420,000 |
| 2024/04/10 | 2,916.5 | 2,923 | 2,901 | 2,914 | -15.5 | -0.5% | 4,571,200 |
| 2024/04/09 | 2,900 | 2,929.5 | 2,891 | 2,929.5 | +41.5 | +1.4% | 4,700,400 |
| 2024/04/08 | 2,867 | 2,888 | 2,837 | 2,888 | +65 | +2.3% | 5,732,100 |
| 2024/04/05 | 2,809 | 2,824 | 2,781.5 | 2,823 | -11.5 | -0.4% | 5,344,500 |
| 2024/04/04 | 2,813.5 | 2,861.5 | 2,802.5 | 2,834.5 | +55.5 | +2% | 7,257,400 |
| 2024/04/03 | 2,781 | 2,806 | 2,764 | 2,779 | -12.5 | -0.4% | 5,287,100 |
| 2024/04/02 | 2,824.5 | 2,829 | 2,785 | 2,791.5 | -6 | -0.2% | 6,178,600 |
| 2024/04/01 | 2,899.5 | 2,920 | 2,770.5 | 2,797.5 | -85.5 | -3% | 8,172,200 |
| 2024/03/29 | 2,891 | 2,904 | 2,874 | 2,883 | -2 | -0.1% | 6,347,300 |
| 2024/03/28 | 2,902 | 2,915.5 | 2,880 | 2,885 | -64 | -2.2% | 6,376,800 |
| 2024/03/27 | 2,928 | 2,973 | 2,926.5 | 2,949 | +37 | +1.3% | 7,304,200 |
| 2024/03/26 | 2,882 | 2,925 | 2,879 | 2,912 | +2 | +0.1% | 4,699,300 |
| 2024/03/25 | 2,947 | 2,952 | 2,906 | 2,910 | -38 | -1.3% | 4,804,600 |
| 2024/03/22 | 2,938 | 2,982 | 2,929 | 2,948 | +16 | +0.5% | 7,915,300 |
| 2024/03/21 | 2,957.5 | 2,958 | 2,913.5 | 2,932 | +32 | +1.1% | 10,348,900 |
| 2024/03/19 | 2,809 | 2,908.5 | 2,806.5 | 2,900 | +92 | +3.3% | 9,347,300 |
| 2024/03/18 | 2,767 | 2,815 | 2,754 | 2,808 | +91 | +3.3% | 7,446,600 |
| 2024/03/15 | 2,681 | 2,717 | 2,653.5 | 2,717 | +64 | +2.4% | 8,757,000 |
| 2024/03/14 | 2,632 | 2,665.5 | 2,624 | 2,653 | +12.5 | +0.5% | 8,598,700 |
| 2024/03/13 | 2,700 | 2,705 | 2,617 | 2,640.5 | -27.5 | -1% | 7,958,100 |
| 2024/03/12 | 2,652.5 | 2,668 | 2,620.5 | 2,668 | -22 | -0.8% | 7,311,300 |
| 2024/03/11 | 2,679 | 2,717 | 2,652.5 | 2,690 | -89 | -3.2% | 8,637,700 |
| 2024/03/08 | 2,802.5 | 2,818.5 | 2,757.5 | 2,779 | -23.5 | -0.8% | 9,428,500 |
| 2024/03/07 | 2,887 | 2,897 | 2,792 | 2,802.5 | -52.5 | -1.8% | 8,808,900 |
| 2024/03/06 | 2,800 | 2,862.5 | 2,791.5 | 2,855 | +53.5 | +1.9% | 8,097,200 |
| 2024/03/05 | 2,720 | 2,810.5 | 2,704 | 2,801.5 | +50.5 | +1.8% | 8,693,700 |
1～
50
件表示中 / 3457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 | 263,200円 | +2.9% | +77.0% | 2.43% | 14.57倍 | 1.38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 | 343,600円 | +2.0% | -27.2% | 2.18% | 12.96倍 | 1.35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 | 172,700円 | -0.6% | -8.7% | 3.94% | 8.33倍 | 0.66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 | 1,483,000円 | +1.7% | +14.8% | 1.89% | 17.71倍 | 0.76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 | 178,600円 | +4.2% | - | 2.02% | 11.11倍 | 1.38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
