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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,847.5 | 1,871 | 1,833 | 1,871 | +23.5 | +1.3% | 5,758,500 |
| 2025/04/30 | 1,855 | 1,862.5 | 1,830.5 | 1,847.5 | +4.5 | +0.2% | 10,868,300 |
| 2025/04/28 | 1,831.5 | 1,869.5 | 1,818 | 1,843 | +27 | +1.5% | 11,757,100 |
| 2025/04/25 | 1,820.5 | 1,896 | 1,774 | 1,816 | +11 | +0.6% | 23,961,900 |
| 2025/04/24 | 1,801.5 | 1,834.5 | 1,793 | 1,805 | +30 | +1.7% | 9,587,400 |
| 2025/04/23 | 1,803 | 1,805 | 1,768 | 1,775 | +31.5 | +1.8% | 7,330,500 |
| 2025/04/22 | 1,728.5 | 1,747 | 1,724.5 | 1,743.5 | +6.5 | +0.4% | 4,709,300 |
| 2025/04/21 | 1,742 | 1,754.5 | 1,727.5 | 1,737 | -22 | -1.3% | 4,672,600 |
| 2025/04/18 | 1,750 | 1,759 | 1,735 | 1,759 | +34.5 | +2% | 4,475,300 |
| 2025/04/17 | 1,717.5 | 1,726 | 1,706.5 | 1,724.5 | +0.5 | ±0% | 7,514,400 |
| 2025/04/16 | 1,750 | 1,752 | 1,708 | 1,724 | -37 | -2.1% | 6,711,400 |
| 2025/04/15 | 1,746.5 | 1,776 | 1,738 | 1,761 | +94 | +5.6% | 9,304,300 |
| 2025/04/14 | 1,677 | 1,693.5 | 1,660.5 | 1,667 | +1.5 | +0.1% | 8,531,500 |
| 2025/04/11 | 1,653 | 1,673.5 | 1,629 | 1,665.5 | -99.5 | -5.6% | 14,488,200 |
| 2025/04/10 | 1,801.5 | 1,810 | 1,737.5 | 1,765 | +118.5 | +7.2% | 14,485,800 |
| 2025/04/09 | 1,694 | 1,694 | 1,624 | 1,646.5 | -87.5 | -5% | 11,548,000 |
| 2025/04/08 | 1,692 | 1,766 | 1,686 | 1,734 | +97 | +5.9% | 12,245,200 |
| 2025/04/07 | 1,595 | 1,685 | 1,568.5 | 1,637 | -78 | -4.5% | 16,476,300 |
| 2025/04/04 | 1,744.5 | 1,758.5 | 1,677 | 1,715 | -69.5 | -3.9% | 11,505,600 |
| 2025/04/03 | 1,780 | 1,797.5 | 1,757 | 1,784.5 | -80.5 | -4.3% | 10,573,000 |
| 2025/04/02 | 1,853 | 1,868 | 1,827 | 1,865 | +10 | +0.5% | 7,303,600 |
| 2025/04/01 | 1,844 | 1,865 | 1,842.5 | 1,855 | +11 | +0.6% | 6,638,300 |
| 2025/03/31 | 1,850 | 1,859 | 1,820 | 1,844 | -63 | -3.3% | 9,192,400 |
| 2025/03/28 | 1,940.5 | 1,949.5 | 1,897 | 1,907 | -80.5 | -4.1% | 9,907,900 |
| 2025/03/27 | 1,980 | 1,987.5 | 1,945 | 1,987.5 | -39.5 | -1.9% | 9,794,500 |
| 2025/03/26 | 2,029.5 | 2,034.5 | 2,008.5 | 2,027 | +15 | +0.7% | 6,290,600 |
| 2025/03/25 | 2,020 | 2,052 | 2,008.5 | 2,012 | +12 | +0.6% | 6,005,800 |
| 2025/03/24 | 2,004 | 2,007 | 1,986 | 2,000 | -2.5 | -0.1% | 5,993,400 |
| 2025/03/21 | 2,000 | 2,013 | 1,990 | 2,002.5 | -28 | -1.4% | 12,030,400 |
| 2025/03/19 | 2,020 | 2,046 | 2,016.5 | 2,030.5 | +22.5 | +1.1% | 6,834,500 |
| 2025/03/18 | 1,999 | 2,020 | 1,991 | 2,008 | +40.5 | +2.1% | 6,567,600 |
| 2025/03/17 | 1,950 | 1,972 | 1,950 | 1,967.5 | +25 | +1.3% | 5,923,200 |
| 2025/03/14 | 1,935.5 | 1,962.5 | 1,935 | 1,942.5 | -13 | -0.7% | 10,036,900 |
| 2025/03/13 | 1,960 | 1,977 | 1,954 | 1,955.5 | +0.5 | ±0% | 8,559,400 |
| 2025/03/12 | 1,929 | 1,959 | 1,929 | 1,955 | +1.5 | +0.1% | 6,312,900 |
| 2025/03/11 | 1,955 | 1,963.5 | 1,918.5 | 1,953.5 | -18.5 | -0.9% | 8,529,500 |
| 2025/03/10 | 1,955 | 1,980 | 1,950.5 | 1,972 | +22 | +1.1% | 6,749,900 |
| 2025/03/07 | 1,935 | 1,952 | 1,920 | 1,950 | -13 | -0.7% | 6,639,100 |
| 2025/03/06 | 1,947 | 1,976 | 1,945 | 1,963 | +25 | +1.3% | 6,467,500 |
| 2025/03/05 | 1,911.5 | 1,943 | 1,908 | 1,938 | +26.5 | +1.4% | 6,005,400 |
| 2025/03/04 | 1,930 | 1,943 | 1,902.5 | 1,911.5 | -45.5 | -2.3% | 8,046,400 |
| 2025/03/03 | 1,960 | 1,964 | 1,944 | 1,957 | +22 | +1.1% | 5,701,900 |
| 2025/02/28 | 1,960 | 1,970 | 1,925 | 1,935 | -45.5 | -2.3% | 9,128,600 |
| 2025/02/27 | 1,937 | 1,980.5 | 1,936.5 | 1,980.5 | +44 | +2.3% | 7,953,000 |
| 2025/02/26 | 1,900 | 1,939 | 1,886 | 1,936.5 | +21 | +1.1% | 14,504,400 |
| 2025/02/25 | 1,900 | 1,940.5 | 1,899.5 | 1,915.5 | -37.5 | -1.9% | 13,988,100 |
| 2025/02/21 | 1,913 | 1,960 | 1,910 | 1,953 | +47 | +2.5% | 12,093,500 |
| 2025/02/20 | 1,916 | 1,916 | 1,887.5 | 1,906 | -25 | -1.3% | 7,262,700 |
| 2025/02/19 | 1,938 | 1,958 | 1,928 | 1,931 | -18 | -0.9% | 9,128,200 |
| 2025/02/18 | 1,923.5 | 1,959 | 1,918 | 1,949 | +20 | +1% | 7,291,200 |
1～
50
件表示中 / 3691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 | 187,100円 | -1.6% | +28.5% | 3.42% | 10.24倍 | 1.06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 |
| ホンダ | 146,500円 | +5.7% | -10.8% | 4.64% | 6.80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 | 1,675,500円 | -2.1% | -11.8% | 1.67% | 21.04倍 | 1.03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 | 175,400円 | +6.1% | - | 2.28% | 9.15倍 | 1.22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 |
| ＳＵＢＡＲＵ | 260,000円 | +1.2% | -9.9% | 4.42% | 5.76倍 | 0.75倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
