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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,873 | 7,931 | 7,819 | 7,860 | -81 | -1% | 1,981,500 |
| 2022/03/30 | 8,092 | 8,125 | 7,844 | 7,941 | -194 | -2.4% | 2,201,400 |
| 2022/03/29 | 8,134 | 8,149 | 8,084 | 8,135 | +75 | +0.9% | 1,706,800 |
| 2022/03/28 | 8,050 | 8,113 | 7,991 | 8,060 | +69 | +0.9% | 1,398,500 |
| 2022/03/25 | 8,175 | 8,190 | 7,988 | 7,991 | -118 | -1.5% | 2,232,700 |
| 2022/03/24 | 7,719 | 8,120 | 7,660 | 8,109 | +240 | +3% | 2,912,500 |
| 2022/03/23 | 7,731 | 7,918 | 7,683 | 7,869 | +243 | +3.2% | 2,475,200 |
| 2022/03/22 | 7,513 | 7,688 | 7,513 | 7,626 | +180 | +2.4% | 2,208,700 |
| 2022/03/18 | 7,420 | 7,518 | 7,365 | 7,446 | -159 | -2.1% | 3,090,300 |
| 2022/03/17 | 7,625 | 7,657 | 7,478 | 7,605 | +350 | +4.8% | 2,935,800 |
| 2022/03/16 | 7,130 | 7,294 | 7,067 | 7,255 | +202 | +2.9% | 2,464,000 |
| 2022/03/15 | 6,845 | 7,117 | 6,845 | 7,053 | +247 | +3.6% | 1,704,000 |
| 2022/03/14 | 6,791 | 6,862 | 6,751 | 6,806 | +3 | ±0% | 1,693,500 |
| 2022/03/11 | 6,952 | 6,957 | 6,743 | 6,803 | -293 | -4.1% | 2,522,400 |
| 2022/03/10 | 7,008 | 7,178 | 6,955 | 7,096 | +457 | +6.9% | 3,018,900 |
| 2022/03/09 | 6,696 | 6,753 | 6,607 | 6,639 | +37 | +0.6% | 2,453,200 |
| 2022/03/08 | 6,711 | 6,840 | 6,584 | 6,602 | -98 | -1.5% | 3,647,800 |
| 2022/03/07 | 6,950 | 7,029 | 6,628 | 6,700 | -528 | -7.3% | 3,934,200 |
| 2022/03/04 | 7,505 | 7,599 | 7,215 | 7,228 | -482 | -6.3% | 3,221,800 |
| 2022/03/03 | 7,755 | 7,782 | 7,697 | 7,710 | +70 | +0.9% | 1,381,100 |
| 2022/03/02 | 7,772 | 7,802 | 7,631 | 7,640 | -335 | -4.2% | 2,510,400 |
| 2022/03/01 | 8,000 | 8,091 | 7,973 | 7,975 | -72 | -0.9% | 1,749,900 |
| 2022/02/28 | 8,078 | 8,109 | 7,962 | 8,047 | -72 | -0.9% | 1,734,100 |
| 2022/02/25 | 8,075 | 8,153 | 8,000 | 8,119 | +81 | +1% | 1,309,500 |
| 2022/02/24 | 8,080 | 8,145 | 7,926 | 8,038 | -118 | -1.4% | 1,647,000 |
| 2022/02/22 | 8,251 | 8,277 | 8,054 | 8,156 | -275 | -3.3% | 1,382,600 |
| 2022/02/21 | 8,379 | 8,453 | 8,255 | 8,431 | -85 | -1% | 854,200 |
| 2022/02/18 | 8,456 | 8,567 | 8,403 | 8,516 | -7 | -0.1% | 1,073,900 |
| 2022/02/17 | 8,530 | 8,635 | 8,452 | 8,523 | -104 | -1.2% | 1,298,100 |
| 2022/02/16 | 8,668 | 8,678 | 8,562 | 8,627 | +218 | +2.6% | 1,132,800 |
| 2022/02/15 | 8,416 | 8,432 | 8,314 | 8,409 | +33 | +0.4% | 1,119,300 |
| 2022/02/14 | 8,349 | 8,433 | 8,253 | 8,376 | -181 | -2.1% | 1,410,700 |
| 2022/02/10 | 8,730 | 8,778 | 8,465 | 8,557 | -176 | -2% | 2,084,600 |
| 2022/02/09 | 8,600 | 8,778 | 8,536 | 8,733 | +233 | +2.7% | 1,811,500 |
| 2022/02/08 | 8,486 | 8,610 | 8,476 | 8,500 | ±0 | ±0% | 1,309,100 |
| 2022/02/07 | 8,611 | 8,666 | 8,475 | 8,500 | -235 | -2.7% | 1,478,900 |
| 2022/02/04 | 8,591 | 8,754 | 8,510 | 8,735 | -6 | -0.1% | 2,092,900 |
| 2022/02/03 | 8,480 | 8,890 | 8,451 | 8,741 | +283 | +3.3% | 2,931,400 |
| 2022/02/02 | 8,669 | 8,833 | 8,301 | 8,458 | -78 | -0.9% | 6,097,800 |
| 2022/02/01 | 8,600 | 8,758 | 8,493 | 8,536 | +42 | +0.5% | 1,870,100 |
| 2022/01/31 | 8,355 | 8,530 | 8,214 | 8,494 | +125 | +1.5% | 1,621,900 |
| 2022/01/28 | 8,143 | 8,421 | 8,140 | 8,369 | +188 | +2.3% | 1,824,800 |
| 2022/01/27 | 8,620 | 8,620 | 8,127 | 8,181 | -326 | -3.8% | 2,151,400 |
| 2022/01/26 | 8,726 | 8,760 | 8,416 | 8,507 | -181 | -2.1% | 1,947,500 |
| 2022/01/25 | 8,734 | 8,786 | 8,611 | 8,688 | -114 | -1.3% | 1,975,400 |
| 2022/01/24 | 8,726 | 8,851 | 8,581 | 8,802 | -20 | -0.2% | 2,155,000 |
| 2022/01/21 | 8,915 | 8,917 | 8,673 | 8,822 | -369 | -4% | 3,080,000 |
| 2022/01/20 | 9,248 | 9,288 | 8,984 | 9,191 | -57 | -0.6% | 1,955,000 |
| 2022/01/19 | 9,460 | 9,509 | 9,200 | 9,248 | -504 | -5.2% | 2,640,900 |
| 2022/01/18 | 9,923 | 9,995 | 9,700 | 9,752 | -130 | -1.3% | 1,384,300 |
651～
700
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
