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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/04 | 2,040 | 2,083 | 2,023.5 | 2,083 | -7 | -0.3% | 5,404,600 |
| 2025/08/01 | 2,099 | 2,112.5 | 2,070 | 2,090 | +34 | +1.7% | 7,760,100 |
| 2025/07/31 | 2,079 | 2,133 | 2,021 | 2,056 | -11 | -0.5% | 15,479,900 |
| 2025/07/30 | 2,059 | 2,071 | 2,049 | 2,067 | -0.5 | ±0% | 4,784,800 |
| 2025/07/29 | 2,078 | 2,078.5 | 2,053 | 2,067.5 | -20.5 | -1% | 4,719,800 |
| 2025/07/28 | 2,094 | 2,099 | 2,083.5 | 2,088 | +11 | +0.5% | 4,176,100 |
| 2025/07/25 | 2,140 | 2,141 | 2,071.5 | 2,077 | -64 | -3% | 7,945,100 |
| 2025/07/24 | 2,133 | 2,171.5 | 2,116 | 2,141 | +33.5 | +1.6% | 10,649,100 |
| 2025/07/23 | 2,025.5 | 2,125 | 2,002.5 | 2,107.5 | +167.5 | +8.6% | 19,865,700 |
| 2025/07/22 | 1,952 | 1,967.5 | 1,931 | 1,940 | -16.5 | -0.8% | 5,682,800 |
| 2025/07/18 | 1,957.5 | 1,960 | 1,944 | 1,956.5 | -4 | -0.2% | 4,575,400 |
| 2025/07/17 | 1,943 | 1,961 | 1,938.5 | 1,960.5 | -5.5 | -0.3% | 3,228,500 |
| 2025/07/16 | 1,970.5 | 1,980 | 1,963 | 1,966 | -4.5 | -0.2% | 4,197,400 |
| 2025/07/15 | 1,971 | 1,978 | 1,963 | 1,970.5 | ±0 | ±0% | 3,764,100 |
| 2025/07/14 | 1,972 | 1,981.5 | 1,962.5 | 1,970.5 | -6.5 | -0.3% | 3,527,300 |
| 2025/07/11 | 1,980 | 1,985.5 | 1,958.5 | 1,977 | +26 | +1.3% | 5,139,300 |
| 2025/07/10 | 1,969 | 1,972 | 1,942 | 1,951 | -26 | -1.3% | 7,216,000 |
| 2025/07/09 | 1,979 | 1,983 | 1,961 | 1,977 | +38 | +2% | 6,181,200 |
| 2025/07/08 | 1,917 | 1,951.5 | 1,917 | 1,939 | +17.5 | +0.9% | 6,581,400 |
| 2025/07/07 | 1,947 | 1,949 | 1,916.5 | 1,921.5 | -20.5 | -1.1% | 4,319,500 |
| 2025/07/04 | 1,960 | 1,963 | 1,934 | 1,942 | -16 | -0.8% | 4,434,400 |
| 2025/07/03 | 1,928 | 1,974 | 1,918.5 | 1,958 | +30 | +1.6% | 5,645,200 |
1～
50
件表示中 / 3783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 | 213,900円 | +0.5% | +28.5% | 2.99% | 11.29倍 | 1.17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 | 288,900円 | +1.0% | -39.7% | 3.29% | 14.16倍 | 1.05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 | 164,900円 | -2.7% | -46.1% | 4.24% | 15.38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 | 1,646,500円 | -2.1% | -11.8% | 0.00% | 20.61倍 | 1.01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 | 208,300円 | +4.7% | -20.6% | 2.16% | 12.56倍 | 1.35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
