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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 6,995 | 7,064 | 6,932 | 7,021 | -138 | -1.9% | 1,732,500 |
| 2022/10/07 | 7,060 | 7,213 | 7,038 | 7,159 | +5 | +0.1% | 1,352,800 |
| 2022/10/06 | 7,162 | 7,226 | 7,142 | 7,154 | +34 | +0.5% | 1,379,900 |
| 2022/10/05 | 7,186 | 7,190 | 7,091 | 7,120 | +80 | +1.1% | 1,586,300 |
| 2022/10/04 | 7,039 | 7,066 | 6,970 | 7,040 | +164 | +2.4% | 2,245,600 |
| 2022/10/03 | 6,604 | 6,876 | 6,600 | 6,876 | +290 | +4.4% | 2,876,400 |
| 2022/09/30 | 6,822 | 6,871 | 6,549 | 6,586 | -429 | -6.1% | 4,297,100 |
| 2022/09/29 | 7,147 | 7,183 | 6,937 | 7,015 | -39 | -0.6% | 1,840,500 |
| 2022/09/28 | 7,007 | 7,094 | 6,939 | 7,054 | -56 | -0.8% | 2,665,300 |
| 2022/09/27 | 7,118 | 7,186 | 7,082 | 7,110 | +61 | +0.9% | 1,702,600 |
| 2022/09/26 | 7,138 | 7,150 | 6,997 | 7,049 | -274 | -3.7% | 2,775,600 |
| 2022/09/22 | 7,276 | 7,340 | 7,216 | 7,323 | +42 | +0.6% | 1,750,400 |
| 2022/09/21 | 7,360 | 7,360 | 7,272 | 7,281 | -144 | -1.9% | 1,464,000 |
| 2022/09/20 | 7,435 | 7,511 | 7,407 | 7,425 | +125 | +1.7% | 1,410,000 |
| 2022/09/16 | 7,300 | 7,321 | 7,266 | 7,300 | -25 | -0.3% | 1,653,300 |
| 2022/09/15 | 7,350 | 7,374 | 7,319 | 7,325 | +2 | ±0% | 835,300 |
| 2022/09/14 | 7,308 | 7,345 | 7,275 | 7,323 | -180 | -2.4% | 2,202,300 |
| 2022/09/13 | 7,550 | 7,585 | 7,489 | 7,503 | +138 | +1.9% | 1,771,600 |
| 2022/09/12 | 7,481 | 7,481 | 7,350 | 7,365 | -21 | -0.3% | 928,500 |
| 2022/09/09 | 7,441 | 7,475 | 7,385 | 7,386 | -55 | -0.7% | 1,548,900 |
| 2022/09/08 | 7,322 | 7,441 | 7,306 | 7,441 | +249 | +3.5% | 1,649,900 |
| 2022/09/07 | 7,200 | 7,223 | 7,163 | 7,192 | -16 | -0.2% | 1,296,200 |
| 2022/09/06 | 7,200 | 7,263 | 7,161 | 7,208 | +8 | +0.1% | 1,010,500 |
| 2022/09/05 | 7,233 | 7,239 | 7,161 | 7,200 | -152 | -2.1% | 1,744,300 |
| 2022/09/02 | 7,332 | 7,401 | 7,311 | 7,352 | +20 | +0.3% | 1,856,300 |
| 2022/09/01 | 7,500 | 7,503 | 7,307 | 7,332 | -319 | -4.2% | 2,609,800 |
| 2022/08/31 | 7,558 | 7,665 | 7,558 | 7,651 | +1 | ±0% | 2,606,500 |
| 2022/08/30 | 7,675 | 7,696 | 7,588 | 7,650 | +95 | +1.3% | 1,170,800 |
| 2022/08/29 | 7,501 | 7,565 | 7,482 | 7,555 | -188 | -2.4% | 1,637,300 |
| 2022/08/26 | 7,710 | 7,761 | 7,694 | 7,743 | +47 | +0.6% | 1,019,800 |
| 2022/08/25 | 7,730 | 7,749 | 7,637 | 7,696 | -46 | -0.6% | 984,500 |
| 2022/08/24 | 7,699 | 7,791 | 7,694 | 7,742 | +44 | +0.6% | 1,042,400 |
| 2022/08/23 | 7,801 | 7,813 | 7,667 | 7,698 | -237 | -3% | 1,714,100 |
| 2022/08/22 | 7,800 | 7,957 | 7,800 | 7,935 | +8 | +0.1% | 1,342,000 |
| 2022/08/19 | 7,931 | 7,958 | 7,900 | 7,927 | +80 | +1% | 1,014,800 |
| 2022/08/18 | 7,840 | 7,884 | 7,810 | 7,847 | -83 | -1% | 967,000 |
| 2022/08/17 | 7,861 | 7,935 | 7,854 | 7,930 | +149 | +1.9% | 1,598,400 |
| 2022/08/16 | 7,800 | 7,839 | 7,740 | 7,781 | -36 | -0.5% | 978,000 |
| 2022/08/15 | 7,750 | 7,834 | 7,715 | 7,817 | +72 | +0.9% | 1,062,500 |
| 2022/08/12 | 7,709 | 7,753 | 7,687 | 7,745 | +237 | +3.2% | 2,143,100 |
| 2022/08/10 | 7,500 | 7,546 | 7,470 | 7,508 | -17 | -0.2% | 896,200 |
| 2022/08/09 | 7,644 | 7,677 | 7,491 | 7,525 | -90 | -1.2% | 982,200 |
| 2022/08/08 | 7,609 | 7,678 | 7,579 | 7,615 | -4 | -0.1% | 1,166,200 |
| 2022/08/05 | 7,486 | 7,681 | 7,456 | 7,619 | +143 | +1.9% | 1,924,000 |
| 2022/08/04 | 7,447 | 7,512 | 7,335 | 7,476 | +128 | +1.7% | 1,707,200 |
| 2022/08/03 | 7,251 | 7,369 | 7,235 | 7,348 | +18 | +0.2% | 1,377,500 |
| 2022/08/02 | 7,476 | 7,478 | 7,288 | 7,330 | -243 | -3.2% | 2,299,500 |
| 2022/08/01 | 7,416 | 7,660 | 7,352 | 7,573 | +339 | +4.7% | 3,840,700 |
| 2022/07/29 | 7,696 | 7,696 | 7,201 | 7,234 | -397 | -5.2% | 6,912,300 |
| 2022/07/28 | 7,798 | 7,806 | 7,602 | 7,631 | -138 | -1.8% | 2,060,500 |
651～
700
件表示中 / 3715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 | 193,000円 | -1.6% | +28.5% | 3.32% | 10.38倍 | 1.07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 | 265,200円 | +1.0% | -31.3% | 3.58% | 11.15倍 | 0.96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 | 140,200円 | -6.4% | -62.8% | 4.99% | 23.27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 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53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 | 168,000円 | +4.7% | -20.6% | 2.68% | 10.13倍 | 1.09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
