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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,060.5 | 2,105 | 2,058 | 2,083.5 | +5 | +0.2% | 7,024,700 |
| 2024/12/17 | 2,129 | 2,141.5 | 2,078.5 | 2,078.5 | -57.5 | -2.7% | 8,317,100 |
| 2024/12/16 | 2,141 | 2,151 | 2,132 | 2,136 | -14 | -0.7% | 4,770,500 |
| 2024/12/13 | 2,144 | 2,167.5 | 2,143 | 2,150 | -26 | -1.2% | 7,404,600 |
| 2024/12/12 | 2,160 | 2,200 | 2,155 | 2,176 | +30 | +1.4% | 8,908,000 |
| 2024/12/11 | 2,165 | 2,175.5 | 2,134 | 2,146 | -17 | -0.8% | 8,575,900 |
| 2024/12/10 | 2,200 | 2,213.5 | 2,163 | 2,163 | ±0 | ±0% | 8,345,000 |
| 2024/12/09 | 2,153 | 2,171.5 | 2,150 | 2,163 | +9.5 | +0.4% | 5,613,100 |
| 2024/12/06 | 2,169 | 2,183 | 2,144.5 | 2,153.5 | -15.5 | -0.7% | 6,541,800 |
| 2024/12/05 | 2,205 | 2,208 | 2,161 | 2,169 | -16 | -0.7% | 6,249,800 |
| 2024/12/04 | 2,194.5 | 2,202.5 | 2,178 | 2,185 | -12.5 | -0.6% | 5,420,800 |
| 2024/12/03 | 2,180 | 2,209 | 2,171.5 | 2,197.5 | +30 | +1.4% | 7,188,500 |
| 2024/12/02 | 2,153.5 | 2,172.5 | 2,142.5 | 2,167.5 | +38.5 | +1.8% | 5,887,800 |
| 2024/11/29 | 2,150 | 2,160.5 | 2,107.5 | 2,129 | -37.5 | -1.7% | 7,721,900 |
| 2024/11/28 | 2,150 | 2,172 | 2,144 | 2,166.5 | +8.5 | +0.4% | 5,037,000 |
| 2024/11/27 | 2,231 | 2,234.5 | 2,150.5 | 2,158 | -80 | -3.6% | 6,659,000 |
| 2024/11/26 | 2,255 | 2,269 | 2,209.5 | 2,238 | -28.5 | -1.3% | 6,327,900 |
| 2024/11/25 | 2,287 | 2,297 | 2,266.5 | 2,266.5 | -1 | ±0% | 7,961,600 |
| 2024/11/22 | 2,297.5 | 2,308 | 2,267.5 | 2,267.5 | -19 | -0.8% | 5,040,100 |
| 2024/11/21 | 2,292.5 | 2,304 | 2,280.5 | 2,286.5 | -7.5 | -0.3% | 3,812,300 |
| 2024/11/20 | 2,285.5 | 2,313.5 | 2,280 | 2,294 | +5 | +0.2% | 4,962,500 |
| 2024/11/19 | 2,265.5 | 2,294 | 2,262 | 2,289 | +23.5 | +1% | 4,579,000 |
| 2024/11/18 | 2,279 | 2,284.5 | 2,260 | 2,265.5 | -43 | -1.9% | 5,762,400 |
| 2024/11/15 | 2,313 | 2,333 | 2,302.5 | 2,308.5 | +37.5 | +1.7% | 6,440,000 |
| 2024/11/14 | 2,265 | 2,297 | 2,265 | 2,271 | +11.5 | +0.5% | 6,142,100 |
| 2024/11/13 | 2,316 | 2,335 | 2,243 | 2,259.5 | -78 | -3.3% | 7,851,800 |
| 2024/11/12 | 2,342.5 | 2,384 | 2,330.5 | 2,337.5 | +12.5 | +0.5% | 8,053,900 |
| 2024/11/11 | 2,321 | 2,337.5 | 2,309.5 | 2,325 | +4 | +0.2% | 6,037,800 |
| 2024/11/08 | 2,382.5 | 2,383 | 2,308 | 2,321 | -32 | -1.4% | 10,402,400 |
| 2024/11/07 | 2,322 | 2,365 | 2,311 | 2,353 | +111.5 | +5% | 12,319,000 |
| 2024/11/06 | 2,222.5 | 2,270.5 | 2,213 | 2,241.5 | +25.5 | +1.2% | 8,910,800 |
| 2024/11/05 | 2,166 | 2,256.5 | 2,165 | 2,216 | +60 | +2.8% | 9,645,000 |
| 2024/11/01 | 2,222.5 | 2,245 | 2,150 | 2,156 | -61 | -2.8% | 11,215,100 |
| 2024/10/31 | 2,182 | 2,330 | 2,122.5 | 2,217 | +15.5 | +0.7% | 27,494,100 |
| 2024/10/30 | 2,143 | 2,201.5 | 2,142 | 2,201.5 | +56 | +2.6% | 53,594,100 |
| 2024/10/29 | 2,140 | 2,154 | 2,128 | 2,145.5 | -5.5 | -0.3% | 5,041,100 |
| 2024/10/28 | 2,099 | 2,161 | 2,090 | 2,151 | +52 | +2.5% | 5,436,900 |
| 2024/10/25 | 2,097 | 2,112.5 | 2,089.5 | 2,099 | -13 | -0.6% | 4,024,200 |
| 2024/10/24 | 2,108 | 2,121 | 2,078 | 2,112 | -18 | -0.8% | 5,666,800 |
| 2024/10/23 | 2,084 | 2,153 | 2,082.5 | 2,130 | +54.5 | +2.6% | 6,980,300 |
| 2024/10/22 | 2,087 | 2,109.5 | 2,063 | 2,075.5 | -8 | -0.4% | 4,978,000 |
| 2024/10/21 | 2,098.5 | 2,109 | 2,075.5 | 2,083.5 | -3 | -0.1% | 3,879,600 |
| 2024/10/18 | 2,099.5 | 2,103 | 2,071 | 2,086.5 | +21.5 | +1% | 3,845,400 |
| 2024/10/17 | 2,094 | 2,108 | 2,058.5 | 2,065 | -15.5 | -0.7% | 6,034,400 |
| 2024/10/16 | 2,064.5 | 2,109 | 2,055 | 2,080.5 | -28.5 | -1.4% | 6,674,600 |
| 2024/10/15 | 2,161 | 2,162 | 2,106.5 | 2,109 | -21.5 | -1% | 6,820,800 |
| 2024/10/11 | 2,160 | 2,160 | 2,130 | 2,130.5 | -10 | -0.5% | 5,182,100 |
| 2024/10/10 | 2,145.5 | 2,161 | 2,136.5 | 2,140.5 | +18.5 | +0.9% | 4,850,200 |
| 2024/10/09 | 2,148 | 2,149 | 2,112 | 2,122 | +3 | +0.1% | 5,172,400 |
| 2024/10/08 | 2,141 | 2,143 | 2,110.5 | 2,119 | -61 | -2.8% | 6,210,500 |
151～
200
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
