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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 2,056 | 2,061.5 | 2,029.5 | 2,043 | -16.5 | -0.8% | 4,501,700 |
| 2025/11/28 | 2,058 | 2,064.5 | 2,050 | 2,059.5 | -5 | -0.2% | 3,922,900 |
| 2025/11/27 | 2,068 | 2,074 | 2,062 | 2,064.5 | +5 | +0.2% | 2,552,900 |
| 2025/11/26 | 2,059.5 | 2,068 | 2,026.5 | 2,059.5 | +13.5 | +0.7% | 6,361,000 |
| 2025/11/25 | 2,077.5 | 2,078 | 2,044 | 2,046 | -21.5 | -1% | 4,424,100 |
| 2025/11/21 | 2,000 | 2,069 | 1,995 | 2,067.5 | +48.5 | +2.4% | 11,902,300 |
| 2025/11/20 | 2,037 | 2,044 | 2,016.5 | 2,019 | +15 | +0.7% | 4,310,800 |
| 2025/11/19 | 2,000 | 2,030 | 1,979.5 | 2,004 | -7 | -0.3% | 7,971,700 |
| 2025/11/18 | 2,064.5 | 2,072 | 2,011 | 2,011 | -73 | -3.5% | 6,654,900 |
| 2025/11/17 | 2,097.5 | 2,100 | 2,075 | 2,084 | -46.5 | -2.2% | 4,779,500 |
| 2025/11/14 | 2,094 | 2,132 | 2,072 | 2,130.5 | +36 | +1.7% | 6,542,000 |
| 2025/11/13 | 2,108.5 | 2,108.5 | 2,074.5 | 2,094.5 | -16.5 | -0.8% | 5,245,200 |
| 2025/11/12 | 2,093 | 2,129.5 | 2,085.5 | 2,111 | +35.5 | +1.7% | 6,179,500 |
| 2025/11/11 | 2,073 | 2,082.5 | 2,061.5 | 2,075.5 | +4 | +0.2% | 3,405,800 |
| 2025/11/10 | 2,100 | 2,106.5 | 2,055.5 | 2,071.5 | -11.5 | -0.6% | 5,239,900 |
| 2025/11/07 | 2,082 | 2,108 | 2,072 | 2,083 | -8.5 | -0.4% | 4,627,800 |
| 2025/11/06 | 2,137.5 | 2,139 | 2,089 | 2,091.5 | -8.5 | -0.4% | 7,529,700 |
| 2025/11/05 | 2,134 | 2,140 | 2,070 | 2,100 | -26 | -1.2% | 8,718,800 |
| 2025/11/04 | 2,140 | 2,149.5 | 2,086 | 2,126 | -35.5 | -1.6% | 10,866,300 |
| 2025/10/31 | 2,336.5 | 2,373 | 2,137 | 2,161.5 | -138.5 | -6% | 23,541,400 |
| 2025/10/30 | 2,282.5 | 2,300 | 2,260 | 2,300 | +17.5 | +0.8% | 6,433,900 |
| 2025/10/29 | 2,296 | 2,304 | 2,266.5 | 2,282.5 | -9.5 | -0.4% | 4,407,800 |
| 2025/10/28 | 2,300 | 2,315 | 2,285 | 2,292 | -23 | -1% | 4,283,000 |
| 2025/10/27 | 2,303.5 | 2,334.5 | 2,298 | 2,315 | +28.5 | +1.2% | 4,473,400 |
| 2025/10/24 | 2,270 | 2,287 | 2,255 | 2,286.5 | +36.5 | +1.6% | 3,949,700 |
| 2025/10/23 | 2,270 | 2,271 | 2,246 | 2,250 | -33 | -1.4% | 3,971,700 |
| 2025/10/22 | 2,275 | 2,313 | 2,258 | 2,283 | +47 | +2.1% | 11,056,000 |
| 2025/10/21 | 2,252 | 2,253 | 2,229 | 2,236 | -7.5 | -0.3% | 4,326,000 |
| 2025/10/20 | 2,246 | 2,252 | 2,221.5 | 2,243.5 | +58.5 | +2.7% | 4,565,300 |
| 2025/10/17 | 2,185 | 2,200.5 | 2,182.5 | 2,185 | -26.5 | -1.2% | 5,109,700 |
| 2025/10/16 | 2,200 | 2,222 | 2,191.5 | 2,211.5 | +14.5 | +0.7% | 4,655,500 |
| 2025/10/15 | 2,188.5 | 2,203 | 2,182.5 | 2,197 | +17 | +0.8% | 4,134,400 |
| 2025/10/14 | 2,147.5 | 2,198.5 | 2,141 | 2,180 | -17.5 | -0.8% | 8,166,500 |
| 2025/10/10 | 2,228.5 | 2,239.5 | 2,190 | 2,197.5 | -42.5 | -1.9% | 6,008,900 |
| 2025/10/09 | 2,260 | 2,260.5 | 2,229 | 2,240 | -12 | -0.5% | 4,494,200 |
| 2025/10/08 | 2,271 | 2,278 | 2,247.5 | 2,252 | -20 | -0.9% | 6,015,700 |
| 2025/10/07 | 2,248 | 2,282.5 | 2,245 | 2,272 | +27.5 | +1.2% | 7,379,800 |
| 2025/10/06 | 2,265 | 2,270 | 2,205 | 2,244.5 | +90 | +4.2% | 10,941,200 |
| 2025/10/03 | 2,127 | 2,155 | 2,120.5 | 2,154.5 | +25.5 | +1.2% | 4,160,900 |
| 2025/10/02 | 2,096 | 2,132.5 | 2,092.5 | 2,129 | +22.5 | +1.1% | 5,403,000 |
| 2025/10/01 | 2,106 | 2,113 | 2,091 | 2,106.5 | -29 | -1.4% | 5,563,300 |
| 2025/09/30 | 2,127.5 | 2,139.5 | 2,117.5 | 2,135.5 | -13 | -0.6% | 5,928,200 |
| 2025/09/29 | 2,200 | 2,204 | 2,143 | 2,148.5 | -89.5 | -4% | 5,147,100 |
| 2025/09/26 | 2,245 | 2,260 | 2,220.5 | 2,238 | +24.5 | +1.1% | 8,307,700 |
| 2025/09/25 | 2,231 | 2,235.5 | 2,203.5 | 2,213.5 | +12 | +0.5% | 4,744,400 |
| 2025/09/24 | 2,222 | 2,223 | 2,196.5 | 2,201.5 | +2 | +0.1% | 5,436,900 |
| 2025/09/22 | 2,161 | 2,208 | 2,156 | 2,199.5 | +41.5 | +1.9% | 4,690,600 |
| 2025/09/19 | 2,195 | 2,222.5 | 2,146.5 | 2,158 | -23.5 | -1.1% | 12,832,800 |
| 2025/09/18 | 2,180 | 2,186 | 2,160 | 2,181.5 | +21 | +1% | 4,622,500 |
| 2025/09/17 | 2,160 | 2,166.5 | 2,149 | 2,160.5 | -13.5 | -0.6% | 5,071,700 |
1～
50
件表示中 / 3834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 | 204,300円 | +1.1% | +23.5% | 3.13% | 11.05倍 | 1.11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 | 308,200円 | +2.0% | -34.8% | 3.08% | 13.71倍 | 1.07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 | 153,500円 | -4.6% | -55.2% | 4.56% | 19.92倍 | 0.50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 | 1,735,500円 | -2.1% | -34.6% | 0.00% | 28.97倍 | 0.97倍 |
|
トヨタグループ本家。フォークリフト、車両組み立てなど柱。トヨタなどが１２月ＴＯＢへ |
| スズキ | 243,050円 | +4.7% | -20.6% | 1.85% | 14.66倍 | 1.50倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。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
