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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,905 | 1,906.5 | 1,877.5 | 1,891 | -24.5 | -1.3% | 7,507,800 |
| 2025/06/12 | 1,926 | 1,928.5 | 1,905.5 | 1,915.5 | -21 | -1.1% | 6,149,200 |
| 2025/06/11 | 1,959.5 | 1,959.5 | 1,936.5 | 1,936.5 | -13 | -0.7% | 6,348,200 |
| 2025/06/10 | 1,953 | 1,961.5 | 1,945.5 | 1,949.5 | +5.5 | +0.3% | 5,422,500 |
| 2025/06/09 | 1,947 | 1,951.5 | 1,941 | 1,944 | +14 | +0.7% | 3,860,100 |
| 2025/06/06 | 1,920.5 | 1,939 | 1,919 | 1,930 | +28.5 | +1.5% | 4,674,900 |
| 2025/06/05 | 1,921.5 | 1,925 | 1,881.5 | 1,901.5 | -40 | -2.1% | 8,356,000 |
| 2025/06/04 | 1,953 | 1,970 | 1,933.5 | 1,941.5 | +28.5 | +1.5% | 7,452,000 |
| 2025/06/03 | 1,926 | 1,928.5 | 1,889.5 | 1,913 | -22 | -1.1% | 5,791,600 |
| 2025/06/02 | 1,948 | 1,954.5 | 1,931 | 1,935 | -26.5 | -1.4% | 5,989,500 |
| 2025/05/30 | 1,948.5 | 1,963.5 | 1,945.5 | 1,961.5 | -20.5 | -1% | 19,782,000 |
| 2025/05/29 | 1,961 | 1,996 | 1,959 | 1,982 | +48.5 | +2.5% | 7,193,300 |
| 2025/05/28 | 1,936 | 1,946 | 1,931.5 | 1,933.5 | +27.5 | +1.4% | 5,438,900 |
| 2025/05/27 | 1,890.5 | 1,914 | 1,887 | 1,906 | +5.5 | +0.3% | 3,505,000 |
| 2025/05/26 | 1,897 | 1,906 | 1,888 | 1,900.5 | -3 | -0.2% | 4,446,800 |
| 2025/05/23 | 1,899 | 1,905 | 1,887 | 1,903.5 | +4 | +0.2% | 3,842,200 |
| 2025/05/22 | 1,886 | 1,900.5 | 1,874 | 1,899.5 | -18.5 | -1% | 5,565,000 |
| 2025/05/21 | 1,930.5 | 1,943 | 1,910 | 1,918 | -2.5 | -0.1% | 6,818,300 |
| 2025/05/20 | 1,956 | 1,960 | 1,915 | 1,920.5 | -7.5 | -0.4% | 7,248,700 |
| 2025/05/19 | 1,925.5 | 1,942.5 | 1,925.5 | 1,928 | +6 | +0.3% | 4,518,900 |
| 2025/05/16 | 1,940 | 1,941 | 1,896.5 | 1,922 | -27 | -1.4% | 6,559,100 |
| 2025/05/15 | 1,961 | 1,970.5 | 1,944.5 | 1,949 | -35 | -1.8% | 6,364,900 |
| 2025/05/14 | 2,017 | 2,023 | 1,971 | 1,984 | -34.5 | -1.7% | 6,680,500 |
| 2025/05/13 | 2,010 | 2,024 | 1,996 | 2,018.5 | +52.5 | +2.7% | 9,868,600 |
| 2025/05/12 | 1,938.5 | 1,966 | 1,931.5 | 1,966 | +34.5 | +1.8% | 4,992,700 |
| 2025/05/09 | 1,920 | 1,933.5 | 1,909 | 1,931.5 | +51.5 | +2.7% | 7,062,100 |
| 2025/05/08 | 1,875 | 1,892.5 | 1,857.5 | 1,880 | -2 | -0.1% | 6,463,100 |
| 2025/05/07 | 1,906 | 1,911.5 | 1,880 | 1,882 | -24 | -1.3% | 8,910,500 |
| 2025/05/02 | 1,896 | 1,921.5 | 1,892 | 1,906 | +35 | +1.9% | 9,331,500 |
| 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 |
1～
50
件表示中 / 3720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 | 189,100円 | -1.6% | +28.5% | 3.38% | 10.17倍 | 1.05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 | 255,500円 | +1.0% | -31.3% | 3.72% | 10.74倍 | 0.93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 | 139,300円 | -6.4% | -62.8% | 5.03% | 23.12倍 | 0.47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 | 1,639,000円 | -2.1% | -11.8% | 0.00% | 20.52倍 | 1.00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 | 169,100円 | +4.7% | -20.6% | 2.66% | 10.19倍 | 1.10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
