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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 8,734 | 8,786 | 8,611 | 8,688 | -114 | -1.3% | 1,975,400 |
| 2022/01/24 | 8,726 | 8,851 | 8,581 | 8,802 | -20 | -0.2% | 2,155,000 |
| 2022/01/21 | 8,915 | 8,917 | 8,673 | 8,822 | -369 | -4% | 3,080,000 |
| 2022/01/20 | 9,248 | 9,288 | 8,984 | 9,191 | -57 | -0.6% | 1,955,000 |
| 2022/01/19 | 9,460 | 9,509 | 9,200 | 9,248 | -504 | -5.2% | 2,640,900 |
| 2022/01/18 | 9,923 | 9,995 | 9,700 | 9,752 | -130 | -1.3% | 1,384,300 |
| 2022/01/17 | 9,813 | 9,985 | 9,790 | 9,882 | +132 | +1.4% | 1,073,000 |
| 2022/01/14 | 9,858 | 9,866 | 9,657 | 9,750 | -156 | -1.6% | 1,997,400 |
| 2022/01/13 | 9,802 | 9,928 | 9,769 | 9,906 | -11 | -0.1% | 2,134,400 |
| 2022/01/12 | 10,130 | 10,140 | 9,840 | 9,917 | -143 | -1.4% | 2,353,700 |
| 2022/01/11 | 9,989 | 10,105 | 9,983 | 10,060 | ±0 | ±0% | 1,660,400 |
| 2022/01/07 | 10,085 | 10,175 | 9,960 | 10,060 | +69 | +0.7% | 1,500,200 |
| 2022/01/06 | 10,040 | 10,185 | 9,940 | 9,991 | -84 | -0.8% | 2,008,000 |
| 2022/01/05 | 9,920 | 10,090 | 9,896 | 10,075 | +287 | +2.9% | 2,302,200 |
| 2022/01/04 | 9,655 | 9,802 | 9,587 | 9,788 | +259 | +2.7% | 2,064,900 |
| 2021/12/30 | 9,437 | 9,575 | 9,426 | 9,529 | +49 | +0.5% | 1,301,900 |
| 2021/12/29 | 9,469 | 9,547 | 9,420 | 9,480 | -17 | -0.2% | 987,900 |
| 2021/12/28 | 9,421 | 9,499 | 9,369 | 9,497 | +204 | +2.2% | 1,209,500 |
| 2021/12/27 | 9,292 | 9,360 | 9,275 | 9,293 | -11 | -0.1% | 846,500 |
| 2021/12/24 | 9,280 | 9,324 | 9,231 | 9,304 | +117 | +1.3% | 827,300 |
| 2021/12/23 | 9,120 | 9,187 | 9,072 | 9,187 | +134 | +1.5% | 917,000 |
| 2021/12/22 | 9,120 | 9,176 | 8,952 | 9,053 | -79 | -0.9% | 1,419,500 |
| 2021/12/21 | 9,181 | 9,238 | 9,079 | 9,132 | +101 | +1.1% | 1,507,500 |
| 2021/12/20 | 9,220 | 9,303 | 9,020 | 9,031 | -291 | -3.1% | 1,862,400 |
| 2021/12/17 | 9,330 | 9,470 | 9,274 | 9,322 | -9 | -0.1% | 2,650,900 |
| 2021/12/16 | 9,287 | 9,342 | 9,208 | 9,331 | +314 | +3.5% | 2,399,100 |
| 2021/12/15 | 8,777 | 9,073 | 8,742 | 9,017 | +367 | +4.2% | 2,407,800 |
| 2021/12/14 | 8,673 | 8,747 | 8,633 | 8,650 | -41 | -0.5% | 1,127,900 |
| 2021/12/13 | 8,781 | 8,781 | 8,687 | 8,691 | -3 | ±0% | 1,097,400 |
| 2021/12/10 | 8,672 | 8,774 | 8,658 | 8,694 | +41 | +0.5% | 1,465,700 |
| 2021/12/09 | 8,751 | 8,798 | 8,623 | 8,653 | -83 | -1% | 1,194,300 |
| 2021/12/08 | 8,800 | 8,800 | 8,663 | 8,736 | +14 | +0.2% | 1,217,000 |
| 2021/12/07 | 8,623 | 8,772 | 8,556 | 8,722 | +160 | +1.9% | 1,480,200 |
| 2021/12/06 | 8,550 | 8,674 | 8,531 | 8,562 | -111 | -1.3% | 1,354,600 |
| 2021/12/03 | 8,501 | 8,691 | 8,480 | 8,673 | +322 | +3.9% | 1,756,000 |
| 2021/12/02 | 8,385 | 8,483 | 8,325 | 8,351 | -137 | -1.6% | 1,729,100 |
| 2021/12/01 | 8,378 | 8,569 | 8,366 | 8,488 | +157 | +1.9% | 1,471,000 |
| 2021/11/30 | 8,532 | 8,625 | 8,331 | 8,331 | -171 | -2% | 2,630,900 |
| 2021/11/29 | 8,453 | 8,607 | 8,402 | 8,502 | -155 | -1.8% | 1,592,300 |
| 2021/11/26 | 8,702 | 8,738 | 8,590 | 8,657 | -143 | -1.6% | 1,588,100 |
| 2021/11/25 | 8,856 | 8,904 | 8,788 | 8,800 | -18 | -0.2% | 818,900 |
| 2021/11/24 | 8,883 | 8,981 | 8,791 | 8,818 | -4 | ±0% | 1,412,200 |
| 2021/11/22 | 8,922 | 8,937 | 8,782 | 8,822 | -209 | -2.3% | 1,718,500 |
| 2021/11/19 | 8,880 | 9,053 | 8,835 | 9,031 | +151 | +1.7% | 1,507,900 |
| 2021/11/18 | 8,702 | 8,913 | 8,689 | 8,880 | +156 | +1.8% | 1,297,100 |
| 2021/11/17 | 8,820 | 8,850 | 8,721 | 8,724 | -3 | ±0% | 1,399,900 |
| 2021/11/16 | 8,652 | 8,742 | 8,645 | 8,727 | +82 | +0.9% | 1,448,700 |
| 2021/11/15 | 8,578 | 8,648 | 8,570 | 8,645 | +116 | +1.4% | 1,179,000 |
| 2021/11/12 | 8,490 | 8,625 | 8,475 | 8,529 | +149 | +1.8% | 1,682,800 |
| 2021/11/11 | 8,241 | 8,447 | 8,230 | 8,380 | +139 | +1.7% | 1,045,600 |
801～
850
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
