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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 7,280 | 7,291 | 7,178 | 7,247 | -128 | -1.7% | 1,457,000 |
| 2022/11/09 | 7,456 | 7,487 | 7,370 | 7,375 | -81 | -1.1% | 1,088,500 |
| 2022/11/08 | 7,443 | 7,489 | 7,416 | 7,456 | +41 | +0.6% | 907,100 |
| 2022/11/07 | 7,418 | 7,429 | 7,316 | 7,415 | +91 | +1.2% | 1,403,600 |
| 2022/11/04 | 7,365 | 7,394 | 7,234 | 7,324 | -126 | -1.7% | 1,444,900 |
| 2022/11/02 | 7,341 | 7,452 | 7,329 | 7,450 | +101 | +1.4% | 1,384,600 |
| 2022/11/01 | 7,376 | 7,413 | 7,300 | 7,349 | -41 | -0.6% | 1,491,900 |
| 2022/10/31 | 7,280 | 7,390 | 7,236 | 7,390 | +249 | +3.5% | 2,404,100 |
| 2022/10/28 | 7,032 | 7,237 | 6,973 | 7,141 | -41 | -0.6% | 7,090,500 |
| 2022/10/27 | 7,306 | 7,328 | 7,147 | 7,182 | -118 | -1.6% | 1,447,100 |
| 2022/10/26 | 7,276 | 7,356 | 7,274 | 7,300 | -6 | -0.1% | 1,437,900 |
| 2022/10/25 | 7,285 | 7,311 | 7,212 | 7,306 | +171 | +2.4% | 1,382,400 |
| 2022/10/24 | 7,177 | 7,225 | 7,128 | 7,135 | +66 | +0.9% | 1,298,100 |
| 2022/10/21 | 7,048 | 7,102 | 6,997 | 7,069 | -50 | -0.7% | 1,694,300 |
| 2022/10/20 | 7,139 | 7,183 | 7,078 | 7,119 | -66 | -0.9% | 1,252,400 |
| 2022/10/19 | 7,167 | 7,247 | 7,143 | 7,185 | +42 | +0.6% | 1,159,700 |
| 2022/10/18 | 7,150 | 7,170 | 7,071 | 7,143 | +108 | +1.5% | 1,317,500 |
| 2022/10/17 | 7,020 | 7,075 | 6,981 | 7,035 | -74 | -1% | 1,423,600 |
| 2022/10/14 | 7,087 | 7,209 | 7,047 | 7,109 | +96 | +1.4% | 2,029,900 |
| 2022/10/13 | 7,010 | 7,070 | 6,993 | 7,013 | +13 | +0.2% | 1,059,500 |
| 2022/10/12 | 7,028 | 7,068 | 6,972 | 7,000 | -21 | -0.3% | 1,413,900 |
| 2022/10/11 | 6,995 | 7,064 | 6,932 | 7,021 | -138 | -1.9% | 1,732,500 |
| 2022/10/07 | 7,060 | 7,213 | 7,038 | 7,159 | +5 | +0.1% | 1,352,800 |
| 2022/10/06 | 7,162 | 7,226 | 7,142 | 7,154 | +34 | +0.5% | 1,379,900 |
| 2022/10/05 | 7,186 | 7,190 | 7,091 | 7,120 | +80 | +1.1% | 1,586,300 |
| 2022/10/04 | 7,039 | 7,066 | 6,970 | 7,040 | +164 | +2.4% | 2,245,600 |
| 2022/10/03 | 6,604 | 6,876 | 6,600 | 6,876 | +290 | +4.4% | 2,876,400 |
| 2022/09/30 | 6,822 | 6,871 | 6,549 | 6,586 | -429 | -6.1% | 4,297,100 |
| 2022/09/29 | 7,147 | 7,183 | 6,937 | 7,015 | -39 | -0.6% | 1,840,500 |
| 2022/09/28 | 7,007 | 7,094 | 6,939 | 7,054 | -56 | -0.8% | 2,665,300 |
| 2022/09/27 | 7,118 | 7,186 | 7,082 | 7,110 | +61 | +0.9% | 1,702,600 |
| 2022/09/26 | 7,138 | 7,150 | 6,997 | 7,049 | -274 | -3.7% | 2,775,600 |
| 2022/09/22 | 7,276 | 7,340 | 7,216 | 7,323 | +42 | +0.6% | 1,750,400 |
| 2022/09/21 | 7,360 | 7,360 | 7,272 | 7,281 | -144 | -1.9% | 1,464,000 |
| 2022/09/20 | 7,435 | 7,511 | 7,407 | 7,425 | +125 | +1.7% | 1,410,000 |
| 2022/09/16 | 7,300 | 7,321 | 7,266 | 7,300 | -25 | -0.3% | 1,653,300 |
| 2022/09/15 | 7,350 | 7,374 | 7,319 | 7,325 | +2 | ±0% | 835,300 |
| 2022/09/14 | 7,308 | 7,345 | 7,275 | 7,323 | -180 | -2.4% | 2,202,300 |
| 2022/09/13 | 7,550 | 7,585 | 7,489 | 7,503 | +138 | +1.9% | 1,771,600 |
| 2022/09/12 | 7,481 | 7,481 | 7,350 | 7,365 | -21 | -0.3% | 928,500 |
| 2022/09/09 | 7,441 | 7,475 | 7,385 | 7,386 | -55 | -0.7% | 1,548,900 |
| 2022/09/08 | 7,322 | 7,441 | 7,306 | 7,441 | +249 | +3.5% | 1,649,900 |
| 2022/09/07 | 7,200 | 7,223 | 7,163 | 7,192 | -16 | -0.2% | 1,296,200 |
| 2022/09/06 | 7,200 | 7,263 | 7,161 | 7,208 | +8 | +0.1% | 1,010,500 |
| 2022/09/05 | 7,233 | 7,239 | 7,161 | 7,200 | -152 | -2.1% | 1,744,300 |
| 2022/09/02 | 7,332 | 7,401 | 7,311 | 7,352 | +20 | +0.3% | 1,856,300 |
| 2022/09/01 | 7,500 | 7,503 | 7,307 | 7,332 | -319 | -4.2% | 2,609,800 |
| 2022/08/31 | 7,558 | 7,665 | 7,558 | 7,651 | +1 | ±0% | 2,606,500 |
| 2022/08/30 | 7,675 | 7,696 | 7,588 | 7,650 | +95 | +1.3% | 1,170,800 |
| 2022/08/29 | 7,501 | 7,565 | 7,482 | 7,555 | -188 | -2.4% | 1,637,300 |
501～
550
件表示中 / 3586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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 266,400円 | +2.0% | -28.5% | 3.38% | 9.80倍 | 1.02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 | 136,200円 | +2.8% | -12.6% | 4.99% | 6.65倍 | 0.51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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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
