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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,185 | 2,188 | 2,160 | 2,180 | +45.5 | +2.1% | 6,962,400 |
| 2024/10/04 | 2,164.5 | 2,170 | 2,127 | 2,134.5 | -18 | -0.8% | 5,627,900 |
| 2024/10/03 | 2,160 | 2,186.5 | 2,152.5 | 2,152.5 | +37.5 | +1.8% | 5,510,500 |
| 2024/10/02 | 2,110 | 2,131.5 | 2,105 | 2,115 | -32 | -1.5% | 7,064,200 |
| 2024/10/01 | 2,142 | 2,159 | 2,120.5 | 2,147 | +21.5 | +1% | 6,158,800 |
| 2024/09/30 | 2,124.5 | 2,152.5 | 2,112 | 2,125.5 | -129.5 | -5.7% | 8,857,800 |
| 2024/09/27 | 2,225 | 2,258 | 2,205 | 2,255 | +47 | +2.1% | 6,679,900 |
| 2024/09/26 | 2,187.5 | 2,208 | 2,169.5 | 2,208 | +36 | +1.7% | 6,511,100 |
| 2024/09/25 | 2,130 | 2,182.5 | 2,127.5 | 2,172 | +41.5 | +1.9% | 5,665,000 |
| 2024/09/24 | 2,165 | 2,175 | 2,130.5 | 2,130.5 | +11 | +0.5% | 5,631,400 |
| 2024/09/20 | 2,160 | 2,162.5 | 2,117.5 | 2,119.5 | +37 | +1.8% | 8,051,600 |
| 2024/09/19 | 2,100 | 2,122 | 2,082.5 | 2,082.5 | +57.5 | +2.8% | 8,082,400 |
| 2024/09/18 | 2,037 | 2,045.5 | 2,010.5 | 2,025 | +13.5 | +0.7% | 4,908,300 |
| 2024/09/17 | 2,025 | 2,042.5 | 1,977 | 2,011.5 | -11.5 | -0.6% | 7,200,200 |
| 2024/09/13 | 2,045 | 2,050 | 2,013.5 | 2,023 | -14.5 | -0.7% | 9,473,600 |
| 2024/09/12 | 2,032 | 2,050.5 | 2,007.5 | 2,037.5 | +71.5 | +3.6% | 7,866,100 |
| 2024/09/11 | 1,999 | 2,003.5 | 1,946 | 1,966 | -62 | -3.1% | 9,598,500 |
| 2024/09/10 | 2,045 | 2,055 | 2,026 | 2,028 | -14 | -0.7% | 5,632,900 |
| 2024/09/09 | 2,000 | 2,044 | 1,986 | 2,042 | -30 | -1.4% | 6,273,500 |
| 2024/09/06 | 2,085 | 2,094.5 | 2,061.5 | 2,072 | -29.5 | -1.4% | 5,200,600 |
| 2024/09/05 | 2,097.5 | 2,125.5 | 2,071 | 2,101.5 | -20 | -0.9% | 6,534,200 |
| 2024/09/04 | 2,156.5 | 2,167 | 2,113 | 2,121.5 | -102 | -4.6% | 6,636,100 |
| 2024/09/03 | 2,245 | 2,256.5 | 2,212.5 | 2,223.5 | -33.5 | -1.5% | 3,825,100 |
| 2024/09/02 | 2,260 | 2,276.5 | 2,239 | 2,257 | +16.5 | +0.7% | 2,991,200 |
| 2024/08/30 | 2,238.5 | 2,248.5 | 2,221 | 2,240.5 | -3 | -0.1% | 5,112,600 |
| 2024/08/29 | 2,231 | 2,248 | 2,220.5 | 2,243.5 | -5 | -0.2% | 2,981,700 |
| 2024/08/28 | 2,220 | 2,249 | 2,213 | 2,248.5 | +30.5 | +1.4% | 3,145,800 |
| 2024/08/27 | 2,210 | 2,226.5 | 2,185 | 2,218 | +9.5 | +0.4% | 3,196,900 |
| 2024/08/26 | 2,235 | 2,240 | 2,201 | 2,208.5 | -61 | -2.7% | 3,797,100 |
| 2024/08/23 | 2,270 | 2,274.5 | 2,239 | 2,269.5 | +19.5 | +0.9% | 3,733,300 |
| 2024/08/22 | 2,273 | 2,278.5 | 2,237.5 | 2,250 | -25 | -1.1% | 4,292,700 |
| 2024/08/21 | 2,260 | 2,284 | 2,251.5 | 2,275 | -7 | -0.3% | 3,121,200 |
| 2024/08/20 | 2,303 | 2,307 | 2,263 | 2,282 | +22 | +1% | 4,223,800 |
| 2024/08/19 | 2,301 | 2,327.5 | 2,259 | 2,260 | -59.5 | -2.6% | 4,445,300 |
| 2024/08/16 | 2,326 | 2,337.5 | 2,293.5 | 2,319.5 | +64 | +2.8% | 4,959,500 |
| 2024/08/15 | 2,224 | 2,262.5 | 2,217 | 2,255.5 | +30.5 | +1.4% | 4,417,300 |
| 2024/08/14 | 2,215.5 | 2,227 | 2,187.5 | 2,225 | +37 | +1.7% | 4,996,500 |
| 2024/08/13 | 2,138 | 2,188 | 2,136 | 2,188 | +79 | +3.7% | 5,900,800 |
| 2024/08/09 | 2,151 | 2,160 | 2,068 | 2,109 | -4 | -0.2% | 9,961,700 |
| 2024/08/08 | 2,116 | 2,165.5 | 2,095 | 2,113 | -48.5 | -2.2% | 8,679,700 |
| 2024/08/07 | 2,099.5 | 2,223 | 2,092 | 2,161.5 | +18 | +0.8% | 8,952,400 |
| 2024/08/06 | 2,152.5 | 2,175 | 2,057 | 2,143.5 | +259.5 | +13.8% | 14,281,100 |
| 2024/08/05 | 2,090 | 2,108.5 | 1,864 | 1,884 | -356 | -15.9% | 14,070,400 |
| 2024/08/02 | 2,215.5 | 2,284 | 2,179 | 2,240 | -75.5 | -3.3% | 10,553,100 |
| 2024/08/01 | 2,350 | 2,350 | 2,290.5 | 2,315.5 | -198.5 | -7.9% | 11,950,700 |
| 2024/07/31 | 2,314 | 2,517 | 2,283 | 2,514 | +155.5 | +6.6% | 19,993,000 |
| 2024/07/30 | 2,358.5 | 2,403 | 2,329 | 2,358.5 | -45 | -1.9% | 8,507,800 |
| 2024/07/29 | 2,404 | 2,429.5 | 2,385 | 2,403.5 | +32 | +1.3% | 4,258,000 |
| 2024/07/26 | 2,395 | 2,407 | 2,371 | 2,371.5 | -19.5 | -0.8% | 4,399,700 |
| 2024/07/25 | 2,400 | 2,415.5 | 2,373 | 2,391 | -38.5 | -1.6% | 6,952,800 |
201～
250
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
