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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,935 | 1,952 | 1,920 | 1,950 | -13 | -0.7% | 6,639,100 |
| 2025/03/06 | 1,947 | 1,976 | 1,945 | 1,963 | +25 | +1.3% | 6,467,500 |
| 2025/03/05 | 1,911.5 | 1,943 | 1,908 | 1,938 | +26.5 | +1.4% | 6,005,400 |
| 2025/03/04 | 1,930 | 1,943 | 1,902.5 | 1,911.5 | -45.5 | -2.3% | 8,046,400 |
| 2025/03/03 | 1,960 | 1,964 | 1,944 | 1,957 | +22 | +1.1% | 5,701,900 |
| 2025/02/28 | 1,960 | 1,970 | 1,925 | 1,935 | -45.5 | -2.3% | 9,128,600 |
| 2025/02/27 | 1,937 | 1,980.5 | 1,936.5 | 1,980.5 | +44 | +2.3% | 7,953,000 |
| 2025/02/26 | 1,900 | 1,939 | 1,886 | 1,936.5 | +21 | +1.1% | 14,504,400 |
| 2025/02/25 | 1,900 | 1,940.5 | 1,899.5 | 1,915.5 | -37.5 | -1.9% | 13,988,100 |
| 2025/02/21 | 1,913 | 1,960 | 1,910 | 1,953 | +47 | +2.5% | 12,093,500 |
| 2025/02/20 | 1,916 | 1,916 | 1,887.5 | 1,906 | -25 | -1.3% | 7,262,700 |
| 2025/02/19 | 1,938 | 1,958 | 1,928 | 1,931 | -18 | -0.9% | 9,128,200 |
| 2025/02/18 | 1,923.5 | 1,959 | 1,918 | 1,949 | +20 | +1% | 7,291,200 |
| 2025/02/17 | 1,939.5 | 1,941 | 1,918 | 1,929 | -22.5 | -1.2% | 6,893,600 |
| 2025/02/14 | 1,952 | 1,974 | 1,943 | 1,951.5 | -18 | -0.9% | 5,893,300 |
| 2025/02/13 | 1,964 | 1,981.5 | 1,956 | 1,969.5 | +26 | +1.3% | 7,689,300 |
| 2025/02/12 | 1,941 | 1,950.5 | 1,917.5 | 1,943.5 | -8.5 | -0.4% | 9,234,000 |
| 2025/02/10 | 1,958 | 1,960 | 1,941.5 | 1,952 | -12 | -0.6% | 7,388,500 |
| 2025/02/07 | 1,964.5 | 1,967 | 1,943 | 1,964 | -15.5 | -0.8% | 9,664,300 |
| 2025/02/06 | 2,011 | 2,020 | 1,976 | 1,979.5 | -36 | -1.8% | 9,245,800 |
| 2025/02/05 | 2,024 | 2,029 | 1,985 | 2,015.5 | +0.5 | ±0% | 9,040,700 |
| 2025/02/04 | 2,016 | 2,042.5 | 1,999.5 | 2,015 | +37.5 | +1.9% | 10,817,000 |
| 2025/02/03 | 2,007.5 | 2,033 | 1,973 | 1,977.5 | -180 | -8.3% | 20,843,100 |
| 2025/01/31 | 2,182 | 2,248 | 2,130.5 | 2,157.5 | -39.5 | -1.8% | 14,699,800 |
| 2025/01/30 | 2,165 | 2,199 | 2,159 | 2,197 | +31.5 | +1.5% | 4,920,700 |
| 2025/01/29 | 2,158.5 | 2,176 | 2,155 | 2,165.5 | +0.5 | ±0% | 5,664,700 |
| 2025/01/28 | 2,164 | 2,188 | 2,143 | 2,165 | -25.5 | -1.2% | 5,421,100 |
| 2025/01/27 | 2,195 | 2,216.5 | 2,186.5 | 2,190.5 | +26 | +1.2% | 4,755,300 |
| 2025/01/24 | 2,198 | 2,200 | 2,164.5 | 2,164.5 | -25 | -1.1% | 5,377,100 |
| 2025/01/23 | 2,181.5 | 2,192 | 2,164 | 2,189.5 | +8 | +0.4% | 5,236,200 |
| 2025/01/22 | 2,172 | 2,183 | 2,160.5 | 2,181.5 | +37 | +1.7% | 4,108,600 |
| 2025/01/21 | 2,170 | 2,174.5 | 2,123 | 2,144.5 | +15 | +0.7% | 4,103,200 |
| 2025/01/20 | 2,118 | 2,153 | 2,112 | 2,129.5 | +26.5 | +1.3% | 3,894,100 |
| 2025/01/17 | 2,106 | 2,117 | 2,077.5 | 2,103 | -11 | -0.5% | 5,076,200 |
| 2025/01/16 | 2,139.5 | 2,148.5 | 2,106 | 2,114 | -25.5 | -1.2% | 5,294,400 |
| 2025/01/15 | 2,155 | 2,171.5 | 2,131.5 | 2,139.5 | -2.5 | -0.1% | 5,047,900 |
| 2025/01/14 | 2,155 | 2,176.5 | 2,132 | 2,142 | -20.5 | -0.9% | 6,302,500 |
| 2025/01/10 | 2,154 | 2,189 | 2,154 | 2,162.5 | +8.5 | +0.4% | 7,007,400 |
| 2025/01/09 | 2,197.5 | 2,201 | 2,147 | 2,154 | -61 | -2.8% | 6,889,000 |
| 2025/01/08 | 2,207 | 2,216 | 2,194.5 | 2,215 | -5 | -0.2% | 6,184,600 |
| 2025/01/07 | 2,215 | 2,222 | 2,176.5 | 2,220 | +20.5 | +0.9% | 5,845,500 |
| 2025/01/06 | 2,210.5 | 2,216.5 | 2,186 | 2,199.5 | -15 | -0.7% | 6,656,000 |
| 2024/12/30 | 2,205.5 | 2,234.5 | 2,201 | 2,214.5 | +9.5 | +0.4% | 5,943,600 |
| 2024/12/27 | 2,192 | 2,226 | 2,176.5 | 2,205 | +34.5 | +1.6% | 24,904,300 |
| 2024/12/26 | 2,096 | 2,187.5 | 2,096 | 2,170.5 | +76.5 | +3.7% | 10,006,100 |
| 2024/12/25 | 2,081 | 2,094 | 2,051.5 | 2,094 | +13.5 | +0.6% | 6,939,500 |
| 2024/12/24 | 2,070.5 | 2,097 | 2,065.5 | 2,080.5 | +11.5 | +0.6% | 5,407,500 |
| 2024/12/23 | 2,048 | 2,077 | 2,034 | 2,069 | +19 | +0.9% | 10,364,300 |
| 2024/12/20 | 2,055 | 2,068 | 2,045 | 2,050 | -6 | -0.3% | 26,580,200 |
| 2024/12/19 | 2,045 | 2,074 | 2,042 | 2,056 | -27.5 | -1.3% | 8,201,500 |
101～
150
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
