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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,420 | 2,420 | 2,346.5 | 2,358.5 | -46 | -1.9% | 5,142,800 |
2023/10/02 | 2,430 | 2,464 | 2,404 | 2,404.5 | +3.5 | +0.1% | 5,363,200 |
2023/09/29 | 2,493 | 2,496 | 2,380.5 | 2,401 | -103 | -4.1% | 10,034,100 |
2023/09/28 | 2,554 | 2,555 | 2,470.5 | 2,504 | -7,636 | -75.3% | 4,746,700 |
2023/09/27 | 10,010 | 10,140 | 9,908 | 10,140 | -25 | -0.2% | 1,531,600 |
2023/09/26 | 10,240 | 10,265 | 10,120 | 10,165 | -50 | -0.5% | 883,100 |
2023/09/25 | 10,270 | 10,275 | 10,195 | 10,215 | +30 | +0.3% | 785,900 |
2023/09/22 | 10,025 | 10,230 | 9,962 | 10,185 | -75 | -0.7% | 1,410,000 |
2023/09/21 | 10,440 | 10,455 | 10,250 | 10,260 | -125 | -1.2% | 1,540,300 |
2023/09/20 | 10,400 | 10,440 | 10,305 | 10,385 | +100 | +1% | 2,137,700 |
2023/09/19 | 10,200 | 10,285 | 10,065 | 10,285 | +10 | +0.1% | 1,901,700 |
2023/09/15 | 10,055 | 10,310 | 10,050 | 10,275 | +351 | +3.5% | 2,696,100 |
2023/09/14 | 9,900 | 9,940 | 9,742 | 9,924 | +8 | +0.1% | 2,687,200 |
2023/09/13 | 10,145 | 10,170 | 9,881 | 9,916 | -229 | -2.3% | 1,960,600 |
2023/09/12 | 10,130 | 10,205 | 10,010 | 10,145 | +70 | +0.7% | 955,300 |
2023/09/11 | 10,100 | 10,135 | 10,035 | 10,075 | +10 | +0.1% | 659,800 |
2023/09/08 | 10,200 | 10,220 | 10,020 | 10,065 | -215 | -2.1% | 1,439,400 |
2023/09/07 | 10,335 | 10,335 | 10,250 | 10,280 | -55 | -0.5% | 953,600 |
2023/09/06 | 10,255 | 10,415 | 10,245 | 10,335 | +135 | +1.3% | 1,109,500 |
2023/09/05 | 10,245 | 10,255 | 10,050 | 10,200 | -25 | -0.2% | 1,137,700 |
2023/09/04 | 10,045 | 10,225 | 10,000 | 10,225 | +251 | +2.5% | 1,448,600 |
2023/09/01 | 9,950 | 10,040 | 9,904 | 9,974 | +15 | +0.2% | 1,333,400 |
2023/08/31 | 9,784 | 9,960 | 9,758 | 9,959 | +205 | +2.1% | 2,115,700 |
2023/08/30 | 9,732 | 9,779 | 9,679 | 9,754 | +85 | +0.9% | 933,600 |
2023/08/29 | 9,755 | 9,759 | 9,636 | 9,669 | -77 | -0.8% | 1,043,900 |
2023/08/28 | 9,675 | 9,762 | 9,670 | 9,746 | +181 | +1.9% | 1,033,700 |
2023/08/25 | 9,561 | 9,626 | 9,547 | 9,565 | -85 | -0.9% | 901,100 |
2023/08/24 | 9,674 | 9,676 | 9,584 | 9,650 | -28 | -0.3% | 1,005,100 |
2023/08/23 | 9,526 | 9,688 | 9,507 | 9,678 | +57 | +0.6% | 1,274,900 |
2023/08/22 | 9,530 | 9,661 | 9,517 | 9,621 | +210 | +2.2% | 1,232,600 |
2023/08/21 | 9,470 | 9,504 | 9,403 | 9,411 | -49 | -0.5% | 876,900 |
2023/08/18 | 9,430 | 9,498 | 9,406 | 9,460 | -47 | -0.5% | 861,900 |
2023/08/17 | 9,562 | 9,579 | 9,390 | 9,507 | -115 | -1.2% | 1,638,500 |
2023/08/16 | 9,684 | 9,733 | 9,619 | 9,622 | -130 | -1.3% | 823,900 |
2023/08/15 | 9,757 | 9,808 | 9,700 | 9,752 | +67 | +0.7% | 1,080,600 |
2023/08/14 | 9,843 | 9,923 | 9,666 | 9,685 | -118 | -1.2% | 1,348,500 |
2023/08/10 | 9,733 | 9,816 | 9,701 | 9,803 | -32 | -0.3% | 1,435,800 |
2023/08/09 | 9,885 | 9,929 | 9,825 | 9,835 | -65 | -0.7% | 856,500 |
2023/08/08 | 9,920 | 9,947 | 9,842 | 9,900 | +65 | +0.7% | 892,100 |
2023/08/07 | 9,650 | 9,843 | 9,625 | 9,835 | +98 | +1% | 884,400 |
2023/08/04 | 9,711 | 9,809 | 9,686 | 9,737 | -10 | -0.1% | 1,141,100 |
2023/08/03 | 9,747 | 9,833 | 9,705 | 9,747 | -86 | -0.9% | 1,551,500 |
2023/08/02 | 9,935 | 10,035 | 9,791 | 9,833 | -237 | -2.4% | 1,932,600 |
2023/08/01 | 9,905 | 10,090 | 9,877 | 10,070 | +189 | +1.9% | 1,676,000 |
2023/07/31 | 9,673 | 10,025 | 9,656 | 9,881 | +358 | +3.8% | 3,369,100 |
2023/07/28 | 9,450 | 9,677 | 9,291 | 9,523 | -117 | -1.2% | 5,134,500 |
2023/07/27 | 9,589 | 9,673 | 9,546 | 9,640 | +40 | +0.4% | 1,170,800 |
2023/07/26 | 9,644 | 9,653 | 9,502 | 9,600 | -134 | -1.4% | 1,227,900 |
2023/07/25 | 9,699 | 9,740 | 9,620 | 9,734 | +91 | +0.9% | 1,757,600 |
2023/07/24 | 9,652 | 9,696 | 9,586 | 9,643 | +62 | +0.6% | 1,258,300 |
151~
200
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