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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 8,472 | 8,513 | 8,213 | 8,360 | +137 | +1.7% | 2,371,000 |
| 2021/10/29 | 8,045 | 8,270 | 7,831 | 8,223 | +139 | +1.7% | 3,477,300 |
| 2021/10/28 | 8,066 | 8,136 | 8,030 | 8,084 | -30 | -0.4% | 1,019,900 |
| 2021/10/27 | 8,082 | 8,130 | 8,024 | 8,114 | +34 | +0.4% | 1,239,600 |
| 2021/10/26 | 8,025 | 8,105 | 8,001 | 8,080 | +226 | +2.9% | 1,449,100 |
| 2021/10/25 | 7,720 | 7,912 | 7,709 | 7,854 | +61 | +0.8% | 900,500 |
| 2021/10/22 | 7,695 | 7,879 | 7,665 | 7,793 | -14 | -0.2% | 1,257,400 |
| 2021/10/21 | 7,864 | 7,990 | 7,807 | 7,807 | -71 | -0.9% | 1,463,100 |
| 2021/10/20 | 7,949 | 7,962 | 7,848 | 7,878 | -147 | -1.8% | 1,664,200 |
| 2021/10/19 | 8,149 | 8,150 | 8,009 | 8,025 | -127 | -1.6% | 1,322,900 |
| 2021/10/18 | 7,920 | 8,160 | 7,919 | 8,152 | +250 | +3.2% | 2,188,000 |
| 2021/10/15 | 7,735 | 7,907 | 7,725 | 7,902 | +255 | +3.3% | 2,009,500 |
| 2021/10/14 | 7,554 | 7,656 | 7,512 | 7,647 | +58 | +0.8% | 1,064,800 |
| 2021/10/13 | 7,535 | 7,630 | 7,497 | 7,589 | +57 | +0.8% | 1,183,600 |
| 2021/10/12 | 7,501 | 7,586 | 7,501 | 7,532 | +5 | +0.1% | 1,007,800 |
| 2021/10/11 | 7,368 | 7,556 | 7,346 | 7,527 | +223 | +3.1% | 1,132,100 |
| 2021/10/08 | 7,319 | 7,382 | 7,250 | 7,304 | +108 | +1.5% | 1,422,300 |
| 2021/10/07 | 7,131 | 7,236 | 7,111 | 7,196 | +85 | +1.2% | 1,139,300 |
| 2021/10/06 | 7,218 | 7,264 | 7,045 | 7,111 | -44 | -0.6% | 1,329,700 |
| 2021/10/05 | 7,185 | 7,190 | 7,015 | 7,155 | -61 | -0.8% | 1,603,800 |
| 2021/10/04 | 7,298 | 7,312 | 7,145 | 7,216 | -27 | -0.4% | 1,288,500 |
| 2021/10/01 | 7,267 | 7,364 | 7,207 | 7,243 | -102 | -1.4% | 1,702,000 |
| 2021/09/30 | 7,565 | 7,607 | 7,311 | 7,345 | -209 | -2.8% | 2,411,500 |
| 2021/09/29 | 7,635 | 7,667 | 7,501 | 7,554 | -197 | -2.5% | 1,850,000 |
| 2021/09/28 | 7,685 | 7,778 | 7,663 | 7,751 | +5 | +0.1% | 1,785,500 |
| 2021/09/27 | 7,861 | 7,882 | 7,741 | 7,746 | -91 | -1.2% | 1,314,100 |
| 2021/09/24 | 7,780 | 7,850 | 7,672 | 7,837 | +230 | +3% | 1,908,900 |
| 2021/09/22 | 7,706 | 7,713 | 7,596 | 7,607 | -133 | -1.7% | 1,446,700 |
| 2021/09/21 | 7,716 | 7,781 | 7,690 | 7,740 | -103 | -1.3% | 1,450,300 |
| 2021/09/17 | 7,796 | 7,869 | 7,744 | 7,843 | -5 | -0.1% | 2,259,100 |
| 2021/09/16 | 7,974 | 8,018 | 7,838 | 7,848 | -21 | -0.3% | 1,715,100 |
| 2021/09/15 | 7,860 | 7,917 | 7,855 | 7,869 | -105 | -1.3% | 1,112,200 |
| 2021/09/14 | 7,831 | 7,980 | 7,810 | 7,974 | +147 | +1.9% | 1,399,100 |
| 2021/09/13 | 7,716 | 7,890 | 7,685 | 7,827 | -156 | -2% | 2,399,200 |
| 2021/09/10 | 7,920 | 8,053 | 7,917 | 7,983 | +51 | +0.6% | 2,099,300 |
| 2021/09/09 | 7,970 | 8,006 | 7,904 | 7,932 | -110 | -1.4% | 1,551,400 |
| 2021/09/08 | 7,986 | 8,055 | 7,963 | 8,042 | -16 | -0.2% | 1,611,100 |
| 2021/09/07 | 8,000 | 8,158 | 7,993 | 8,058 | +123 | +1.6% | 1,702,100 |
| 2021/09/06 | 7,930 | 7,959 | 7,871 | 7,935 | +66 | +0.8% | 1,578,800 |
| 2021/09/03 | 7,785 | 7,884 | 7,730 | 7,869 | +87 | +1.1% | 1,842,600 |
| 2021/09/02 | 7,749 | 7,792 | 7,651 | 7,782 | +56 | +0.7% | 1,560,800 |
| 2021/09/01 | 7,710 | 7,766 | 7,704 | 7,726 | +16 | +0.2% | 1,566,300 |
| 2021/08/31 | 7,592 | 7,735 | 7,564 | 7,710 | +118 | +1.6% | 1,789,800 |
| 2021/08/30 | 7,575 | 7,630 | 7,541 | 7,592 | +87 | +1.2% | 1,241,600 |
| 2021/08/27 | 7,468 | 7,520 | 7,431 | 7,505 | -32 | -0.4% | 1,263,000 |
| 2021/08/26 | 7,489 | 7,580 | 7,489 | 7,537 | +49 | +0.7% | 1,927,700 |
| 2021/08/25 | 7,400 | 7,558 | 7,391 | 7,488 | +165 | +2.3% | 2,264,600 |
| 2021/08/24 | 7,167 | 7,350 | 7,166 | 7,323 | +158 | +2.2% | 2,448,900 |
| 2021/08/23 | 7,021 | 7,259 | 7,021 | 7,165 | +444 | +6.6% | 3,900,600 |
| 2021/08/20 | 7,181 | 7,259 | 6,649 | 6,721 | -651 | -8.8% | 8,978,600 |
751～
800
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
