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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 2,185 | 2,200.5 | 2,182.5 | 2,185 | -26.5 | -1.2% | 5,109,700 |
| 2025/10/16 | 2,200 | 2,222 | 2,191.5 | 2,211.5 | +14.5 | +0.7% | 4,655,500 |
| 2025/10/15 | 2,188.5 | 2,203 | 2,182.5 | 2,197 | +17 | +0.8% | 4,134,400 |
| 2025/10/14 | 2,147.5 | 2,198.5 | 2,141 | 2,180 | -17.5 | -0.8% | 8,166,500 |
| 2025/10/10 | 2,228.5 | 2,239.5 | 2,190 | 2,197.5 | -42.5 | -1.9% | 6,008,900 |
| 2025/10/09 | 2,260 | 2,260.5 | 2,229 | 2,240 | -12 | -0.5% | 4,494,200 |
| 2025/10/08 | 2,271 | 2,278 | 2,247.5 | 2,252 | -20 | -0.9% | 6,015,700 |
| 2025/10/07 | 2,248 | 2,282.5 | 2,245 | 2,272 | +27.5 | +1.2% | 7,379,800 |
| 2025/10/06 | 2,265 | 2,270 | 2,205 | 2,244.5 | +90 | +4.2% | 10,941,200 |
| 2025/10/03 | 2,127 | 2,155 | 2,120.5 | 2,154.5 | +25.5 | +1.2% | 4,160,900 |
| 2025/10/02 | 2,096 | 2,132.5 | 2,092.5 | 2,129 | +22.5 | +1.1% | 5,403,000 |
| 2025/10/01 | 2,106 | 2,113 | 2,091 | 2,106.5 | -29 | -1.4% | 5,563,300 |
| 2025/09/30 | 2,127.5 | 2,139.5 | 2,117.5 | 2,135.5 | -13 | -0.6% | 5,928,200 |
| 2025/09/29 | 2,200 | 2,204 | 2,143 | 2,148.5 | -89.5 | -4% | 5,147,100 |
| 2025/09/26 | 2,245 | 2,260 | 2,220.5 | 2,238 | +24.5 | +1.1% | 8,307,700 |
| 2025/09/25 | 2,231 | 2,235.5 | 2,203.5 | 2,213.5 | +12 | +0.5% | 4,744,400 |
| 2025/09/24 | 2,222 | 2,223 | 2,196.5 | 2,201.5 | +2 | +0.1% | 5,436,900 |
| 2025/09/22 | 2,161 | 2,208 | 2,156 | 2,199.5 | +41.5 | +1.9% | 4,690,600 |
| 2025/09/19 | 2,195 | 2,222.5 | 2,146.5 | 2,158 | -23.5 | -1.1% | 12,832,800 |
| 2025/09/18 | 2,180 | 2,186 | 2,160 | 2,181.5 | +21 | +1% | 4,622,500 |
| 2025/09/17 | 2,160 | 2,166.5 | 2,149 | 2,160.5 | -13.5 | -0.6% | 5,071,700 |
| 2025/09/16 | 2,153 | 2,182 | 2,148.5 | 2,174 | +35 | +1.6% | 6,044,000 |
| 2025/09/12 | 2,159.5 | 2,161 | 2,137 | 2,139 | -2 | -0.1% | 6,348,600 |
| 2025/09/11 | 2,145 | 2,155 | 2,130.5 | 2,141 | -8.5 | -0.4% | 6,619,600 |
| 2025/09/10 | 2,190 | 2,199.5 | 2,147.5 | 2,149.5 | -63 | -2.8% | 7,448,300 |
| 2025/09/09 | 2,211 | 2,234 | 2,200.5 | 2,212.5 | +8 | +0.4% | 6,405,500 |
| 2025/09/08 | 2,202 | 2,207.5 | 2,180 | 2,204.5 | +22 | +1% | 4,544,000 |
| 2025/09/05 | 2,200 | 2,216 | 2,168.5 | 2,182.5 | +26.5 | +1.2% | 5,525,600 |
| 2025/09/04 | 2,160.5 | 2,160.5 | 2,140.5 | 2,156 | +17.5 | +0.8% | 4,353,700 |
| 2025/09/03 | 2,119 | 2,153 | 2,114.5 | 2,138.5 | +2.5 | +0.1% | 6,140,600 |
| 2025/09/02 | 2,111 | 2,136 | 2,107 | 2,136 | +16 | +0.8% | 4,395,800 |
| 2025/09/01 | 2,120.5 | 2,137 | 2,108 | 2,120 | -15.5 | -0.7% | 3,824,400 |
| 2025/08/29 | 2,122 | 2,141.5 | 2,120 | 2,135.5 | -8 | -0.4% | 5,620,900 |
| 2025/08/28 | 2,125 | 2,161.5 | 2,122 | 2,143.5 | +7 | +0.3% | 6,566,300 |
| 2025/08/27 | 2,130 | 2,140.5 | 2,118 | 2,136.5 | +0.5 | ±0% | 5,193,700 |
| 2025/08/26 | 2,170.5 | 2,171.5 | 2,120 | 2,136 | -18.5 | -0.9% | 18,569,800 |
| 2025/08/25 | 2,164 | 2,181.5 | 2,088 | 2,154.5 | +8.5 | +0.4% | 6,144,400 |
| 2025/08/22 | 2,115 | 2,146 | 2,106 | 2,146 | +29.5 | +1.4% | 4,468,800 |
| 2025/08/21 | 2,140.5 | 2,149.5 | 2,110 | 2,116.5 | -51 | -2.4% | 7,283,800 |
| 2025/08/20 | 2,172 | 2,184 | 2,161 | 2,167.5 | -2.5 | -0.1% | 6,385,400 |
| 2025/08/19 | 2,132 | 2,183 | 2,128.5 | 2,170 | +41 | +1.9% | 7,574,600 |
| 2025/08/18 | 2,103 | 2,136.5 | 2,098.5 | 2,129 | +26 | +1.2% | 4,654,700 |
| 2025/08/15 | 2,108.5 | 2,108.5 | 2,087.5 | 2,103 | +18.5 | +0.9% | 4,707,400 |
| 2025/08/14 | 2,120 | 2,126.5 | 2,078 | 2,084.5 | -53.5 | -2.5% | 5,893,100 |
| 2025/08/13 | 2,145 | 2,158.5 | 2,129 | 2,138 | +21.5 | +1% | 6,103,200 |
| 2025/08/12 | 2,105 | 2,126 | 2,095.5 | 2,116.5 | +12 | +0.6% | 6,881,700 |
| 2025/08/08 | 2,074.5 | 2,117.5 | 2,068.5 | 2,104.5 | +56 | +2.7% | 7,331,700 |
| 2025/08/07 | 2,070 | 2,082 | 2,044.5 | 2,048.5 | -35 | -1.7% | 6,854,300 |
| 2025/08/06 | 2,094 | 2,112.5 | 2,083.5 | 2,083.5 | -1 | ±0% | 5,652,900 |
| 2025/08/05 | 2,070.5 | 2,102 | 2,060 | 2,084.5 | +1.5 | +0.1% | 4,556,100 |
1～
50
件表示中 / 3805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 | 218,500円 | +0.5% | +28.5% | 2.93% | 11.47倍 | 1.19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 | 293,350円 | +1.0% | -39.7% | 3.24% | 14.37倍 | 1.06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 | 151,750円 | -2.7% | -46.1% | 4.61% | 14.06倍 | 0.48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 | 1,664,500円 | -2.1% | -11.8% | 0.00% | 20.84倍 | 1.02倍 |
|
トヨタグループ本家。フォークリフト、車両組み立てなど柱。トヨタなどが１２月ＴＯＢへ |
| スズキ | 221,000円 | +4.7% | -20.6% | 2.04% | 13.32倍 | 1.44倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。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
