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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,886 | 1,900.5 | 1,874 | 1,899.5 | -18.5 | -1% | 5,565,000 |
| 2025/05/21 | 1,930.5 | 1,943 | 1,910 | 1,918 | -2.5 | -0.1% | 6,818,300 |
| 2025/05/20 | 1,956 | 1,960 | 1,915 | 1,920.5 | -7.5 | -0.4% | 7,248,700 |
| 2025/05/19 | 1,925.5 | 1,942.5 | 1,925.5 | 1,928 | +6 | +0.3% | 4,518,900 |
| 2025/05/16 | 1,940 | 1,941 | 1,896.5 | 1,922 | -27 | -1.4% | 6,559,100 |
| 2025/05/15 | 1,961 | 1,970.5 | 1,944.5 | 1,949 | -35 | -1.8% | 6,364,900 |
| 2025/05/14 | 2,017 | 2,023 | 1,971 | 1,984 | -34.5 | -1.7% | 6,680,500 |
| 2025/05/13 | 2,010 | 2,024 | 1,996 | 2,018.5 | +52.5 | +2.7% | 9,868,600 |
| 2025/05/12 | 1,938.5 | 1,966 | 1,931.5 | 1,966 | +34.5 | +1.8% | 4,992,700 |
| 2025/05/09 | 1,920 | 1,933.5 | 1,909 | 1,931.5 | +51.5 | +2.7% | 7,062,100 |
| 2025/05/08 | 1,875 | 1,892.5 | 1,857.5 | 1,880 | -2 | -0.1% | 6,463,100 |
| 2025/05/07 | 1,906 | 1,911.5 | 1,880 | 1,882 | -24 | -1.3% | 8,910,500 |
| 2025/05/02 | 1,896 | 1,921.5 | 1,892 | 1,906 | +35 | +1.9% | 9,331,500 |
| 2025/05/01 | 1,847.5 | 1,871 | 1,833 | 1,871 | +23.5 | +1.3% | 5,758,500 |
| 2025/04/30 | 1,855 | 1,862.5 | 1,830.5 | 1,847.5 | +4.5 | +0.2% | 10,868,300 |
| 2025/04/28 | 1,831.5 | 1,869.5 | 1,818 | 1,843 | +27 | +1.5% | 11,757,100 |
| 2025/04/25 | 1,820.5 | 1,896 | 1,774 | 1,816 | +11 | +0.6% | 23,961,900 |
| 2025/04/24 | 1,801.5 | 1,834.5 | 1,793 | 1,805 | +30 | +1.7% | 9,587,400 |
| 2025/04/23 | 1,803 | 1,805 | 1,768 | 1,775 | +31.5 | +1.8% | 7,330,500 |
| 2025/04/22 | 1,728.5 | 1,747 | 1,724.5 | 1,743.5 | +6.5 | +0.4% | 4,709,300 |
| 2025/04/21 | 1,742 | 1,754.5 | 1,727.5 | 1,737 | -22 | -1.3% | 4,672,600 |
| 2025/04/18 | 1,750 | 1,759 | 1,735 | 1,759 | +34.5 | +2% | 4,475,300 |
| 2025/04/17 | 1,717.5 | 1,726 | 1,706.5 | 1,724.5 | +0.5 | ±0% | 7,514,400 |
| 2025/04/16 | 1,750 | 1,752 | 1,708 | 1,724 | -37 | -2.1% | 6,711,400 |
| 2025/04/15 | 1,746.5 | 1,776 | 1,738 | 1,761 | +94 | +5.6% | 9,304,300 |
| 2025/04/14 | 1,677 | 1,693.5 | 1,660.5 | 1,667 | +1.5 | +0.1% | 8,531,500 |
| 2025/04/11 | 1,653 | 1,673.5 | 1,629 | 1,665.5 | -99.5 | -5.6% | 14,488,200 |
| 2025/04/10 | 1,801.5 | 1,810 | 1,737.5 | 1,765 | +118.5 | +7.2% | 14,485,800 |
| 2025/04/09 | 1,694 | 1,694 | 1,624 | 1,646.5 | -87.5 | -5% | 11,548,000 |
| 2025/04/08 | 1,692 | 1,766 | 1,686 | 1,734 | +97 | +5.9% | 12,245,200 |
| 2025/04/07 | 1,595 | 1,685 | 1,568.5 | 1,637 | -78 | -4.5% | 16,476,300 |
| 2025/04/04 | 1,744.5 | 1,758.5 | 1,677 | 1,715 | -69.5 | -3.9% | 11,505,600 |
| 2025/04/03 | 1,780 | 1,797.5 | 1,757 | 1,784.5 | -80.5 | -4.3% | 10,573,000 |
| 2025/04/02 | 1,853 | 1,868 | 1,827 | 1,865 | +10 | +0.5% | 7,303,600 |
| 2025/04/01 | 1,844 | 1,865 | 1,842.5 | 1,855 | +11 | +0.6% | 6,638,300 |
| 2025/03/31 | 1,850 | 1,859 | 1,820 | 1,844 | -63 | -3.3% | 9,192,400 |
| 2025/03/28 | 1,940.5 | 1,949.5 | 1,897 | 1,907 | -80.5 | -4.1% | 9,907,900 |
| 2025/03/27 | 1,980 | 1,987.5 | 1,945 | 1,987.5 | -39.5 | -1.9% | 9,794,500 |
| 2025/03/26 | 2,029.5 | 2,034.5 | 2,008.5 | 2,027 | +15 | +0.7% | 6,290,600 |
| 2025/03/25 | 2,020 | 2,052 | 2,008.5 | 2,012 | +12 | +0.6% | 6,005,800 |
| 2025/03/24 | 2,004 | 2,007 | 1,986 | 2,000 | -2.5 | -0.1% | 5,993,400 |
| 2025/03/21 | 2,000 | 2,013 | 1,990 | 2,002.5 | -28 | -1.4% | 12,030,400 |
| 2025/03/19 | 2,020 | 2,046 | 2,016.5 | 2,030.5 | +22.5 | +1.1% | 6,834,500 |
| 2025/03/18 | 1,999 | 2,020 | 1,991 | 2,008 | +40.5 | +2.1% | 6,567,600 |
| 2025/03/17 | 1,950 | 1,972 | 1,950 | 1,967.5 | +25 | +1.3% | 5,923,200 |
| 2025/03/14 | 1,935.5 | 1,962.5 | 1,935 | 1,942.5 | -13 | -0.7% | 10,036,900 |
| 2025/03/13 | 1,960 | 1,977 | 1,954 | 1,955.5 | +0.5 | ±0% | 8,559,400 |
| 2025/03/12 | 1,929 | 1,959 | 1,929 | 1,955 | +1.5 | +0.1% | 6,312,900 |
| 2025/03/11 | 1,955 | 1,963.5 | 1,918.5 | 1,953.5 | -18.5 | -0.9% | 8,529,500 |
| 2025/03/10 | 1,955 | 1,980 | 1,950.5 | 1,972 | +22 | +1.1% | 6,749,900 |
51～
100
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
