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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 7,269 | 7,331 | 7,165 | 7,188 | -107 | -1.5% | 1,359,400 |
| 2022/06/22 | 7,411 | 7,459 | 7,288 | 7,295 | -4 | -0.1% | 1,354,700 |
| 2022/06/21 | 7,303 | 7,345 | 7,211 | 7,299 | +99 | +1.4% | 1,476,000 |
| 2022/06/20 | 7,334 | 7,356 | 7,150 | 7,200 | -59 | -0.8% | 1,681,800 |
| 2022/06/17 | 7,240 | 7,339 | 7,209 | 7,259 | -359 | -4.7% | 3,185,200 |
| 2022/06/16 | 7,684 | 7,795 | 7,605 | 7,618 | +70 | +0.9% | 1,345,000 |
| 2022/06/15 | 7,655 | 7,670 | 7,544 | 7,548 | -101 | -1.3% | 1,259,000 |
| 2022/06/14 | 7,570 | 7,691 | 7,538 | 7,649 | -87 | -1.1% | 1,755,000 |
| 2022/06/13 | 7,831 | 7,847 | 7,680 | 7,736 | -395 | -4.9% | 2,099,900 |
| 2022/06/10 | 8,040 | 8,330 | 7,970 | 8,131 | -4 | ±0% | 2,884,400 |
| 2022/06/09 | 8,074 | 8,229 | 8,022 | 8,135 | +22 | +0.3% | 1,512,200 |
| 2022/06/08 | 8,070 | 8,115 | 7,952 | 8,113 | +80 | +1% | 1,342,300 |
| 2022/06/07 | 8,070 | 8,105 | 8,013 | 8,033 | +113 | +1.4% | 1,563,300 |
| 2022/06/06 | 7,884 | 7,928 | 7,843 | 7,920 | -29 | -0.4% | 1,047,100 |
| 2022/06/03 | 8,127 | 8,150 | 7,888 | 7,949 | -164 | -2% | 1,575,100 |
| 2022/06/02 | 8,068 | 8,187 | 8,038 | 8,113 | +8 | +0.1% | 1,674,200 |
| 2022/06/01 | 7,987 | 8,120 | 7,956 | 8,105 | +228 | +2.9% | 2,074,100 |
| 2022/05/31 | 7,857 | 7,945 | 7,833 | 7,877 | +6 | +0.1% | 4,207,600 |
| 2022/05/30 | 7,701 | 7,907 | 7,676 | 7,871 | +344 | +4.6% | 3,284,300 |
| 2022/05/27 | 7,690 | 7,691 | 7,510 | 7,527 | -33 | -0.4% | 1,562,000 |
| 2022/05/26 | 7,516 | 7,609 | 7,483 | 7,560 | +146 | +2% | 1,690,900 |
| 2022/05/25 | 7,450 | 7,470 | 7,348 | 7,414 | -80 | -1.1% | 1,498,900 |
| 2022/05/24 | 7,605 | 7,666 | 7,478 | 7,494 | -112 | -1.5% | 1,309,300 |
| 2022/05/23 | 7,710 | 7,710 | 7,557 | 7,606 | +109 | +1.5% | 1,615,100 |
| 2022/05/20 | 7,422 | 7,525 | 7,404 | 7,497 | +151 | +2.1% | 1,852,300 |
| 2022/05/19 | 7,277 | 7,364 | 7,220 | 7,346 | -167 | -2.2% | 2,044,800 |
| 2022/05/18 | 7,457 | 7,620 | 7,452 | 7,513 | +115 | +1.6% | 2,059,800 |
| 2022/05/17 | 7,388 | 7,437 | 7,352 | 7,398 | +10 | +0.1% | 1,435,300 |
| 2022/05/16 | 7,566 | 7,590 | 7,369 | 7,388 | -28 | -0.4% | 1,276,100 |
| 2022/05/13 | 7,326 | 7,474 | 7,270 | 7,416 | +125 | +1.7% | 1,296,000 |
| 2022/05/12 | 7,263 | 7,439 | 7,155 | 7,291 | +50 | +0.7% | 2,133,300 |
| 2022/05/11 | 7,440 | 7,440 | 7,130 | 7,241 | -248 | -3.3% | 2,609,300 |
| 2022/05/10 | 7,480 | 7,528 | 7,390 | 7,489 | -113 | -1.5% | 1,637,200 |
| 2022/05/09 | 7,710 | 7,762 | 7,541 | 7,602 | -182 | -2.3% | 1,727,300 |
| 2022/05/06 | 7,850 | 7,897 | 7,741 | 7,784 | -8 | -0.1% | 2,216,200 |
| 2022/05/02 | 7,968 | 7,999 | 7,712 | 7,792 | -165 | -2.1% | 2,769,700 |
| 2022/04/28 | 7,252 | 8,006 | 7,240 | 7,957 | +705 | +9.7% | 6,381,000 |
| 2022/04/27 | 7,139 | 7,301 | 7,124 | 7,252 | -122 | -1.7% | 2,665,000 |
| 2022/04/26 | 7,402 | 7,471 | 7,354 | 7,374 | -68 | -0.9% | 1,328,900 |
| 2022/04/25 | 7,330 | 7,494 | 7,231 | 7,442 | -137 | -1.8% | 1,970,800 |
| 2022/04/22 | 7,558 | 7,606 | 7,482 | 7,579 | -129 | -1.7% | 1,518,900 |
| 2022/04/21 | 7,520 | 7,712 | 7,505 | 7,708 | +170 | +2.3% | 1,851,600 |
| 2022/04/20 | 7,448 | 7,594 | 7,408 | 7,538 | +181 | +2.5% | 2,093,200 |
| 2022/04/19 | 7,270 | 7,364 | 7,245 | 7,357 | +164 | +2.3% | 1,352,400 |
| 2022/04/18 | 7,146 | 7,193 | 7,073 | 7,193 | -58 | -0.8% | 1,197,100 |
| 2022/04/15 | 7,150 | 7,255 | 7,131 | 7,251 | -5 | -0.1% | 1,105,400 |
| 2022/04/14 | 7,198 | 7,295 | 7,164 | 7,256 | +131 | +1.8% | 1,099,300 |
| 2022/04/13 | 7,018 | 7,146 | 6,973 | 7,125 | +207 | +3% | 1,978,200 |
| 2022/04/12 | 7,072 | 7,079 | 6,916 | 6,918 | -165 | -2.3% | 1,930,500 |
| 2022/04/11 | 7,248 | 7,310 | 7,061 | 7,083 | -27 | -0.4% | 1,536,300 |
701～
750
件表示中 / 3692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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 | 278,000円 | +4.2% | -11.3% | 3.24% | 8.03倍 | 1.05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 | 148,400円 | +5.7% | -10.8% | 4.58% | 6.89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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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
