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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 7,710 | 7,761 | 7,694 | 7,743 | +47 | +0.6% | 1,019,800 |
| 2022/08/25 | 7,730 | 7,749 | 7,637 | 7,696 | -46 | -0.6% | 984,500 |
| 2022/08/24 | 7,699 | 7,791 | 7,694 | 7,742 | +44 | +0.6% | 1,042,400 |
| 2022/08/23 | 7,801 | 7,813 | 7,667 | 7,698 | -237 | -3% | 1,714,100 |
| 2022/08/22 | 7,800 | 7,957 | 7,800 | 7,935 | +8 | +0.1% | 1,342,000 |
| 2022/08/19 | 7,931 | 7,958 | 7,900 | 7,927 | +80 | +1% | 1,014,800 |
| 2022/08/18 | 7,840 | 7,884 | 7,810 | 7,847 | -83 | -1% | 967,000 |
| 2022/08/17 | 7,861 | 7,935 | 7,854 | 7,930 | +149 | +1.9% | 1,598,400 |
| 2022/08/16 | 7,800 | 7,839 | 7,740 | 7,781 | -36 | -0.5% | 978,000 |
| 2022/08/15 | 7,750 | 7,834 | 7,715 | 7,817 | +72 | +0.9% | 1,062,500 |
| 2022/08/12 | 7,709 | 7,753 | 7,687 | 7,745 | +237 | +3.2% | 2,143,100 |
| 2022/08/10 | 7,500 | 7,546 | 7,470 | 7,508 | -17 | -0.2% | 896,200 |
| 2022/08/09 | 7,644 | 7,677 | 7,491 | 7,525 | -90 | -1.2% | 982,200 |
| 2022/08/08 | 7,609 | 7,678 | 7,579 | 7,615 | -4 | -0.1% | 1,166,200 |
| 2022/08/05 | 7,486 | 7,681 | 7,456 | 7,619 | +143 | +1.9% | 1,924,000 |
| 2022/08/04 | 7,447 | 7,512 | 7,335 | 7,476 | +128 | +1.7% | 1,707,200 |
| 2022/08/03 | 7,251 | 7,369 | 7,235 | 7,348 | +18 | +0.2% | 1,377,500 |
| 2022/08/02 | 7,476 | 7,478 | 7,288 | 7,330 | -243 | -3.2% | 2,299,500 |
| 2022/08/01 | 7,416 | 7,660 | 7,352 | 7,573 | +339 | +4.7% | 3,840,700 |
| 2022/07/29 | 7,696 | 7,696 | 7,201 | 7,234 | -397 | -5.2% | 6,912,300 |
| 2022/07/28 | 7,798 | 7,806 | 7,602 | 7,631 | -138 | -1.8% | 2,060,500 |
| 2022/07/27 | 7,660 | 7,784 | 7,647 | 7,769 | +43 | +0.6% | 1,363,800 |
| 2022/07/26 | 7,745 | 7,767 | 7,670 | 7,726 | +77 | +1% | 1,000,800 |
| 2022/07/25 | 7,680 | 7,777 | 7,630 | 7,649 | -129 | -1.7% | 1,130,600 |
| 2022/07/22 | 7,713 | 7,834 | 7,706 | 7,778 | +6 | +0.1% | 1,206,500 |
| 2022/07/21 | 7,732 | 7,783 | 7,676 | 7,772 | +54 | +0.7% | 1,327,700 |
| 2022/07/20 | 7,719 | 7,734 | 7,650 | 7,718 | +144 | +1.9% | 1,718,200 |
| 2022/07/19 | 7,481 | 7,583 | 7,457 | 7,574 | +173 | +2.3% | 1,571,800 |
| 2022/07/15 | 7,442 | 7,442 | 7,281 | 7,401 | +88 | +1.2% | 1,470,200 |
| 2022/07/14 | 7,200 | 7,333 | 7,145 | 7,313 | +17 | +0.2% | 1,376,600 |
| 2022/07/13 | 7,361 | 7,434 | 7,272 | 7,296 | +65 | +0.9% | 1,318,700 |
| 2022/07/12 | 7,400 | 7,417 | 7,201 | 7,231 | -179 | -2.4% | 1,367,600 |
| 2022/07/11 | 7,500 | 7,587 | 7,407 | 7,410 | +130 | +1.8% | 1,965,300 |
| 2022/07/08 | 7,284 | 7,520 | 7,250 | 7,280 | +230 | +3.3% | 3,679,000 |
| 2022/07/07 | 6,944 | 7,065 | 6,866 | 7,050 | +173 | +2.5% | 1,638,300 |
| 2022/07/06 | 6,923 | 6,961 | 6,829 | 6,877 | -138 | -2% | 1,751,100 |
| 2022/07/05 | 7,123 | 7,123 | 6,993 | 7,015 | +15 | +0.2% | 1,208,600 |
| 2022/07/04 | 7,064 | 7,099 | 6,959 | 7,000 | +15 | +0.2% | 1,504,900 |
| 2022/07/01 | 7,220 | 7,249 | 6,955 | 6,985 | -223 | -3.1% | 1,912,800 |
| 2022/06/30 | 7,300 | 7,335 | 7,192 | 7,208 | -120 | -1.6% | 1,715,200 |
| 2022/06/29 | 7,415 | 7,423 | 7,306 | 7,328 | -125 | -1.7% | 2,228,800 |
| 2022/06/28 | 7,360 | 7,457 | 7,352 | 7,453 | +103 | +1.4% | 1,425,100 |
| 2022/06/27 | 7,347 | 7,391 | 7,272 | 7,350 | +133 | +1.8% | 1,276,900 |
| 2022/06/24 | 7,053 | 7,231 | 7,038 | 7,217 | +29 | +0.4% | 1,636,100 |
| 2022/06/23 | 7,269 | 7,331 | 7,165 | 7,188 | -107 | -1.5% | 1,359,400 |
| 2022/06/22 | 7,411 | 7,459 | 7,288 | 7,295 | -4 | -0.1% | 1,354,700 |
| 2022/06/21 | 7,303 | 7,345 | 7,211 | 7,299 | +99 | +1.4% | 1,476,000 |
| 2022/06/20 | 7,334 | 7,356 | 7,150 | 7,200 | -59 | -0.8% | 1,681,800 |
| 2022/06/17 | 7,240 | 7,339 | 7,209 | 7,259 | -359 | -4.7% | 3,185,200 |
| 2022/06/16 | 7,684 | 7,795 | 7,605 | 7,618 | +70 | +0.9% | 1,345,000 |
551～
600
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
