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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,099 | 2,112.5 | 2,070 | 2,090 | +34 | +1.7% | 7,760,100 |
| 2025/07/31 | 2,079 | 2,133 | 2,021 | 2,056 | -11 | -0.5% | 15,479,900 |
| 2025/07/30 | 2,059 | 2,071 | 2,049 | 2,067 | -0.5 | ±0% | 4,784,800 |
| 2025/07/29 | 2,078 | 2,078.5 | 2,053 | 2,067.5 | -20.5 | -1% | 4,719,800 |
| 2025/07/28 | 2,094 | 2,099 | 2,083.5 | 2,088 | +11 | +0.5% | 4,176,100 |
| 2025/07/25 | 2,140 | 2,141 | 2,071.5 | 2,077 | -64 | -3% | 7,945,100 |
| 2025/07/24 | 2,133 | 2,171.5 | 2,116 | 2,141 | +33.5 | +1.6% | 10,649,100 |
| 2025/07/23 | 2,025.5 | 2,125 | 2,002.5 | 2,107.5 | +167.5 | +8.6% | 19,865,700 |
| 2025/07/22 | 1,952 | 1,967.5 | 1,931 | 1,940 | -16.5 | -0.8% | 5,682,800 |
| 2025/07/18 | 1,957.5 | 1,960 | 1,944 | 1,956.5 | -4 | -0.2% | 4,575,400 |
| 2025/07/17 | 1,943 | 1,961 | 1,938.5 | 1,960.5 | -5.5 | -0.3% | 3,228,500 |
| 2025/07/16 | 1,970.5 | 1,980 | 1,963 | 1,966 | -4.5 | -0.2% | 4,197,400 |
| 2025/07/15 | 1,971 | 1,978 | 1,963 | 1,970.5 | ±0 | ±0% | 3,764,100 |
| 2025/07/14 | 1,972 | 1,981.5 | 1,962.5 | 1,970.5 | -6.5 | -0.3% | 3,527,300 |
| 2025/07/11 | 1,980 | 1,985.5 | 1,958.5 | 1,977 | +26 | +1.3% | 5,139,300 |
| 2025/07/10 | 1,969 | 1,972 | 1,942 | 1,951 | -26 | -1.3% | 7,216,000 |
| 2025/07/09 | 1,979 | 1,983 | 1,961 | 1,977 | +38 | +2% | 6,181,200 |
| 2025/07/08 | 1,917 | 1,951.5 | 1,917 | 1,939 | +17.5 | +0.9% | 6,581,400 |
| 2025/07/07 | 1,947 | 1,949 | 1,916.5 | 1,921.5 | -20.5 | -1.1% | 4,319,500 |
| 2025/07/04 | 1,960 | 1,963 | 1,934 | 1,942 | -16 | -0.8% | 4,434,400 |
| 2025/07/03 | 1,928 | 1,974 | 1,918.5 | 1,958 | +30 | +1.6% | 5,645,200 |
| 2025/07/02 | 1,921 | 1,931.5 | 1,906.5 | 1,928 | -13.5 | -0.7% | 6,183,400 |
| 2025/07/01 | 1,936 | 1,941.5 | 1,929 | 1,941.5 | -9 | -0.5% | 4,392,100 |
| 2025/06/30 | 1,961.5 | 1,965 | 1,934 | 1,950.5 | -7 | -0.4% | 6,080,100 |
| 2025/06/27 | 1,950 | 1,972 | 1,942.5 | 1,957.5 | +37.5 | +2% | 6,378,800 |
| 2025/06/26 | 1,895 | 1,936 | 1,891 | 1,920 | +23.5 | +1.2% | 5,774,400 |
| 2025/06/25 | 1,903.5 | 1,912 | 1,888 | 1,896.5 | -3.5 | -0.2% | 4,116,200 |
| 2025/06/24 | 1,935.5 | 1,946 | 1,896.5 | 1,900 | -15 | -0.8% | 3,665,300 |
| 2025/06/23 | 1,927 | 1,930 | 1,903.5 | 1,915 | -11 | -0.6% | 3,791,300 |
| 2025/06/20 | 1,945 | 1,951.5 | 1,926 | 1,926 | -17 | -0.9% | 13,132,100 |
| 2025/06/19 | 1,940 | 1,952 | 1,933.5 | 1,943 | -5.5 | -0.3% | 4,149,600 |
| 2025/06/18 | 1,920 | 1,955 | 1,920 | 1,948.5 | +26.5 | +1.4% | 5,560,900 |
| 2025/06/17 | 1,895 | 1,922 | 1,894.5 | 1,922 | +24 | +1.3% | 3,771,700 |
| 2025/06/16 | 1,909 | 1,913 | 1,894.5 | 1,898 | +7 | +0.4% | 4,086,100 |
| 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 |
1～
50
件表示中 / 3754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 | 209,000円 | +0.5% | +28.5% | 3.06% | 11.17倍 | 1.16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 | 272,400円 | +1.0% | -31.3% | 3.49% | 11.45倍 | 0.99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 | 157,700円 | -6.4% | -62.8% | 4.44% | 25.77倍 | 0.52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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 168,900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
