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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,753.5 | 2,789 | 2,742.5 | 2,749.5 | +1.5 | +0.1% | 7,776,100 |
| 2024/02/22 | 2,689.5 | 2,749.5 | 2,676.5 | 2,748 | +70.5 | +2.6% | 9,811,400 |
| 2024/02/21 | 2,680 | 2,723.5 | 2,665.5 | 2,677.5 | -27 | -1% | 7,974,500 |
| 2024/02/20 | 2,700 | 2,732 | 2,690.5 | 2,704.5 | +21 | +0.8% | 7,160,500 |
| 2024/02/19 | 2,664.5 | 2,691 | 2,653 | 2,683.5 | +14 | +0.5% | 5,440,600 |
| 2024/02/16 | 2,637.5 | 2,696.5 | 2,634 | 2,669.5 | +51.5 | +2% | 10,292,700 |
| 2024/02/15 | 2,594 | 2,637 | 2,594 | 2,618 | +24.5 | +0.9% | 8,710,200 |
| 2024/02/14 | 2,607.5 | 2,607.5 | 2,569 | 2,593.5 | -18 | -0.7% | 8,275,800 |
| 2024/02/13 | 2,585 | 2,614.5 | 2,567 | 2,611.5 | +35.5 | +1.4% | 11,581,600 |
| 2024/02/09 | 2,582 | 2,606.5 | 2,557 | 2,576 | +21.5 | +0.8% | 13,600,200 |
| 2024/02/08 | 2,523.5 | 2,572 | 2,510.5 | 2,554.5 | +32 | +1.3% | 13,715,000 |
| 2024/02/07 | 2,449 | 2,582 | 2,426 | 2,522.5 | +80.5 | +3.3% | 20,222,500 |
| 2024/02/06 | 2,449 | 2,449 | 2,393 | 2,442 | +12 | +0.5% | 12,552,300 |
| 2024/02/05 | 2,417 | 2,456 | 2,382 | 2,430 | +90.5 | +3.9% | 22,022,700 |
| 2024/02/02 | 2,295 | 2,400 | 2,224 | 2,339.5 | +44.5 | +1.9% | 31,534,600 |
| 2024/02/01 | 2,318 | 2,324 | 2,289 | 2,295 | -46 | -2% | 9,649,600 |
| 2024/01/31 | 2,320 | 2,341 | 2,313 | 2,341 | +12 | +0.5% | 9,235,300 |
| 2024/01/30 | 2,322.5 | 2,340.5 | 2,310 | 2,329 | -1 | ±0% | 7,437,300 |
| 2024/01/29 | 2,305 | 2,344 | 2,302.5 | 2,330 | +45.5 | +2% | 9,830,800 |
| 2024/01/26 | 2,300 | 2,311 | 2,283 | 2,284.5 | -39 | -1.7% | 8,769,000 |
| 2024/01/25 | 2,310 | 2,329 | 2,296 | 2,323.5 | -2.5 | -0.1% | 8,207,200 |
| 2024/01/24 | 2,325.5 | 2,338.5 | 2,318 | 2,326 | -14.5 | -0.6% | 9,361,900 |
| 2024/01/23 | 2,304.5 | 2,374.5 | 2,301.5 | 2,340.5 | +42 | +1.8% | 16,227,300 |
| 2024/01/22 | 2,290 | 2,309 | 2,287.5 | 2,298.5 | +9 | +0.4% | 9,366,200 |
| 2024/01/19 | 2,300 | 2,310 | 2,268.5 | 2,289.5 | +4 | +0.2% | 10,188,200 |
| 2024/01/18 | 2,256.5 | 2,336 | 2,256 | 2,285.5 | +31.5 | +1.4% | 15,332,000 |
| 2024/01/17 | 2,272 | 2,297.5 | 2,246.5 | 2,254 | -14 | -0.6% | 13,148,200 |
| 2024/01/16 | 2,263 | 2,287 | 2,259.5 | 2,268 | +5 | +0.2% | 10,936,700 |
| 2024/01/15 | 2,280 | 2,293 | 2,260.5 | 2,263 | -17.5 | -0.8% | 8,308,800 |
| 2024/01/12 | 2,300 | 2,308 | 2,259 | 2,280.5 | ±0 | ±0% | 14,165,000 |
| 2024/01/11 | 2,304.5 | 2,332 | 2,271 | 2,280.5 | +23.5 | +1% | 17,921,900 |
| 2024/01/10 | 2,198 | 2,265 | 2,195 | 2,257 | +79.5 | +3.7% | 15,642,100 |
| 2024/01/09 | 2,207 | 2,216.5 | 2,177.5 | 2,177.5 | +12.5 | +0.6% | 11,851,300 |
| 2024/01/05 | 2,170 | 2,189.5 | 2,164.5 | 2,165 | -1.5 | -0.1% | 12,047,300 |
| 2024/01/04 | 2,150 | 2,166.5 | 2,112.5 | 2,166.5 | +39.5 | +1.9% | 12,008,700 |
| 2023/12/29 | 2,115 | 2,141.5 | 2,112 | 2,127 | +14.5 | +0.7% | 7,082,300 |
| 2023/12/28 | 2,110 | 2,118 | 2,103 | 2,112.5 | -2 | -0.1% | 5,056,900 |
| 2023/12/27 | 2,086.5 | 2,118.5 | 2,086.5 | 2,114.5 | +10.5 | +0.5% | 9,942,300 |
| 2023/12/26 | 2,123 | 2,123.5 | 2,094.5 | 2,104 | -9.5 | -0.4% | 6,473,100 |
| 2023/12/25 | 2,136.5 | 2,141 | 2,107 | 2,113.5 | +0.5 | ±0% | 7,231,400 |
| 2023/12/22 | 2,143.5 | 2,145 | 2,105.5 | 2,113 | -30.5 | -1.4% | 14,381,600 |
| 2023/12/21 | 2,136 | 2,164.5 | 2,107.5 | 2,143.5 | +7.5 | +0.4% | 24,462,200 |
| 2023/12/20 | 2,140 | 2,150 | 2,118 | 2,136 | -14.5 | -0.7% | 73,606,000 |
| 2023/12/19 | 2,130 | 2,153.5 | 2,113 | 2,150.5 | +20.5 | +1% | 13,314,800 |
| 2023/12/18 | 2,108 | 2,154 | 2,093.5 | 2,130 | +40.5 | +1.9% | 34,274,600 |
| 2023/12/15 | 2,081 | 2,093 | 2,075.5 | 2,089.5 | -1 | ±0% | 25,338,400 |
| 2023/12/14 | 2,112 | 2,133 | 2,077 | 2,090.5 | -43.5 | -2% | 45,565,800 |
| 2023/12/13 | 2,174 | 2,182 | 2,124 | 2,134 | -65.5 | -3% | 37,204,900 |
| 2023/12/12 | 2,202 | 2,216 | 2,176.5 | 2,199.5 | +34.5 | +1.6% | 17,030,800 |
| 2023/12/11 | 2,171 | 2,179.5 | 2,155.5 | 2,165 | +26.5 | +1.2% | 11,417,900 |
51～
100
件表示中 / 3452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 | 260,000円 | +2.9% | +77.0% | 2.46% | 14.39倍 | 1.37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 | 342,500円 | +2.0% | -27.2% | 2.19% | 12.92倍 | 1.35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 | 173,600円 | +19.5% | +64.3% | 3.34% | 8.77倍 | 0.68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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08倍 | 0.78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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.36倍 | 1.46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
