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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 6,683 | 6,711 | 6,663 | 6,709 | +17 | +0.3% | 955,900 |
| 2023/01/19 | 6,650 | 6,709 | 6,609 | 6,692 | -109 | -1.6% | 2,172,600 |
| 2023/01/18 | 6,750 | 6,870 | 6,656 | 6,801 | +110 | +1.6% | 1,860,900 |
| 2023/01/17 | 6,580 | 6,782 | 6,562 | 6,691 | +177 | +2.7% | 2,003,000 |
| 2023/01/16 | 6,450 | 6,543 | 6,410 | 6,514 | -56 | -0.9% | 1,088,400 |
| 2023/01/13 | 6,640 | 6,686 | 6,563 | 6,570 | -114 | -1.7% | 1,605,200 |
| 2023/01/12 | 6,732 | 6,758 | 6,667 | 6,684 | +22 | +0.3% | 1,123,700 |
| 2023/01/11 | 6,595 | 6,688 | 6,571 | 6,662 | +117 | +1.8% | 1,470,900 |
| 2023/01/10 | 6,582 | 6,609 | 6,517 | 6,545 | -4 | -0.1% | 1,258,700 |
| 2023/01/06 | 6,483 | 6,585 | 6,480 | 6,549 | +64 | +1% | 1,370,200 |
| 2023/01/05 | 6,482 | 6,511 | 6,450 | 6,485 | +40 | +0.6% | 1,088,900 |
| 2023/01/04 | 6,470 | 6,480 | 6,389 | 6,445 | -91 | -1.4% | 1,348,000 |
| 2022/12/30 | 6,607 | 6,660 | 6,518 | 6,536 | -36 | -0.5% | 1,349,200 |
| 2022/12/29 | 6,515 | 6,572 | 6,486 | 6,572 | -38 | -0.6% | 1,545,700 |
| 2022/12/28 | 6,620 | 6,626 | 6,565 | 6,610 | -49 | -0.7% | 1,607,300 |
| 2022/12/27 | 6,752 | 6,779 | 6,646 | 6,659 | -50 | -0.7% | 926,800 |
| 2022/12/26 | 6,696 | 6,724 | 6,680 | 6,709 | +55 | +0.8% | 781,700 |
| 2022/12/23 | 6,663 | 6,680 | 6,601 | 6,654 | -77 | -1.1% | 1,447,800 |
| 2022/12/22 | 6,773 | 6,808 | 6,731 | 6,731 | +39 | +0.6% | 1,527,900 |
| 2022/12/21 | 6,824 | 6,835 | 6,681 | 6,692 | -213 | -3.1% | 2,409,500 |
| 2022/12/20 | 7,041 | 7,055 | 6,856 | 6,905 | -101 | -1.4% | 2,538,200 |
| 2022/12/19 | 7,030 | 7,063 | 6,995 | 7,006 | -148 | -2.1% | 1,790,800 |
| 2022/12/16 | 7,190 | 7,218 | 7,115 | 7,154 | -158 | -2.2% | 2,204,300 |
| 2022/12/15 | 7,293 | 7,364 | 7,272 | 7,312 | -36 | -0.5% | 1,053,000 |
| 2022/12/14 | 7,288 | 7,348 | 7,265 | 7,348 | +56 | +0.8% | 1,466,000 |
| 2022/12/13 | 7,310 | 7,380 | 7,284 | 7,292 | +37 | +0.5% | 1,304,600 |
| 2022/12/12 | 7,248 | 7,288 | 7,218 | 7,255 | +29 | +0.4% | 989,200 |
| 2022/12/09 | 7,215 | 7,287 | 7,200 | 7,226 | +87 | +1.2% | 1,737,400 |
| 2022/12/08 | 7,150 | 7,165 | 7,084 | 7,139 | -71 | -1% | 1,796,500 |
| 2022/12/07 | 7,202 | 7,262 | 7,186 | 7,210 | -44 | -0.6% | 1,494,900 |
| 2022/12/06 | 7,201 | 7,295 | 7,164 | 7,254 | -29 | -0.4% | 1,646,100 |
| 2022/12/05 | 7,401 | 7,405 | 7,281 | 7,283 | -152 | -2% | 1,877,400 |
| 2022/12/02 | 7,443 | 7,448 | 7,337 | 7,435 | -87 | -1.2% | 1,733,100 |
| 2022/12/01 | 7,600 | 7,609 | 7,493 | 7,522 | +8 | +0.1% | 1,398,000 |
| 2022/11/30 | 7,543 | 7,543 | 7,454 | 7,514 | -48 | -0.6% | 1,766,400 |
| 2022/11/29 | 7,640 | 7,640 | 7,561 | 7,562 | -122 | -1.6% | 1,135,700 |
| 2022/11/28 | 7,694 | 7,718 | 7,655 | 7,684 | -17 | -0.2% | 878,600 |
| 2022/11/25 | 7,748 | 7,748 | 7,681 | 7,701 | -47 | -0.6% | 792,300 |
| 2022/11/24 | 7,810 | 7,817 | 7,744 | 7,748 | +38 | +0.5% | 1,297,400 |
| 2022/11/22 | 7,650 | 7,765 | 7,649 | 7,710 | +106 | +1.4% | 1,282,800 |
| 2022/11/21 | 7,630 | 7,654 | 7,560 | 7,604 | +11 | +0.1% | 777,600 |
| 2022/11/18 | 7,667 | 7,739 | 7,578 | 7,593 | -1 | ±0% | 1,425,600 |
| 2022/11/17 | 7,558 | 7,626 | 7,528 | 7,594 | +8 | +0.1% | 1,166,300 |
| 2022/11/16 | 7,667 | 7,670 | 7,546 | 7,586 | -89 | -1.2% | 1,719,100 |
| 2022/11/15 | 7,548 | 7,716 | 7,537 | 7,675 | +127 | +1.7% | 1,431,000 |
| 2022/11/14 | 7,600 | 7,625 | 7,534 | 7,548 | -40 | -0.5% | 1,269,300 |
| 2022/11/11 | 7,497 | 7,606 | 7,480 | 7,588 | +341 | +4.7% | 2,395,200 |
| 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 |
551～
600
件表示中 / 3683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 | 175,900円 | -0.8% | +39.6% | 3.64% | 11.39倍 | 0.99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 | 254,400円 | +4.2% | -11.3% | 3.54% | 7.35倍 | 0.97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 | 139,400円 | +5.7% | -10.8% | 4.88% | 6.47倍 | 0.49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 | 1,280,000円 | +1.7% | +11.6% | 2.19% | 14.87倍 | 0.79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 | 167,200円 | +6.1% | - | 2.39% | 8.72倍 | 1.16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
