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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,626 | 7,626 | 7,343 | 7,372 | -334 | -4.3% | 2,160,400 |
| 2021/08/18 | 7,687 | 7,768 | 7,643 | 7,706 | -16 | -0.2% | 810,400 |
| 2021/08/17 | 7,792 | 7,804 | 7,721 | 7,722 | -6 | -0.1% | 917,400 |
| 2021/08/16 | 7,741 | 7,760 | 7,682 | 7,728 | -92 | -1.2% | 976,800 |
| 2021/08/13 | 7,801 | 7,831 | 7,755 | 7,820 | +31 | +0.4% | 883,600 |
| 2021/08/12 | 7,842 | 7,886 | 7,782 | 7,789 | -55 | -0.7% | 804,100 |
| 2021/08/11 | 7,783 | 7,858 | 7,767 | 7,844 | +120 | +1.6% | 859,500 |
| 2021/08/10 | 7,827 | 7,850 | 7,714 | 7,724 | -70 | -0.9% | 1,092,200 |
| 2021/08/06 | 7,725 | 7,806 | 7,696 | 7,794 | +111 | +1.4% | 1,298,200 |
| 2021/08/05 | 7,700 | 7,729 | 7,658 | 7,683 | -69 | -0.9% | 833,700 |
| 2021/08/04 | 7,708 | 7,763 | 7,644 | 7,752 | -5 | -0.1% | 1,150,100 |
| 2021/08/03 | 7,813 | 7,834 | 7,728 | 7,757 | -99 | -1.3% | 1,311,900 |
| 2021/08/02 | 7,680 | 7,925 | 7,660 | 7,856 | +374 | +5% | 2,881,600 |
| 2021/07/30 | 7,300 | 7,573 | 7,200 | 7,482 | +215 | +3% | 3,382,900 |
| 2021/07/29 | 7,303 | 7,347 | 7,231 | 7,267 | +25 | +0.3% | 1,070,000 |
| 2021/07/28 | 7,239 | 7,287 | 7,196 | 7,242 | -99 | -1.3% | 854,500 |
| 2021/07/27 | 7,317 | 7,374 | 7,300 | 7,341 | +11 | +0.2% | 902,100 |
| 2021/07/26 | 7,410 | 7,410 | 7,303 | 7,330 | +98 | +1.4% | 1,084,400 |
| 2021/07/21 | 7,248 | 7,274 | 7,202 | 7,232 | +132 | +1.9% | 960,300 |
| 2021/07/20 | 7,100 | 7,145 | 7,071 | 7,100 | -66 | -0.9% | 996,300 |
| 2021/07/19 | 7,210 | 7,212 | 7,122 | 7,166 | -164 | -2.2% | 1,357,100 |
| 2021/07/16 | 7,328 | 7,395 | 7,300 | 7,330 | -5 | -0.1% | 1,137,200 |
| 2021/07/15 | 7,406 | 7,439 | 7,300 | 7,335 | -68 | -0.9% | 1,211,300 |
| 2021/07/14 | 7,469 | 7,504 | 7,400 | 7,403 | -168 | -2.2% | 1,377,800 |
| 2021/07/13 | 7,564 | 7,575 | 7,508 | 7,571 | +52 | +0.7% | 1,223,000 |
| 2021/07/12 | 7,600 | 7,600 | 7,472 | 7,519 | +122 | +1.6% | 1,348,000 |
| 2021/07/09 | 7,335 | 7,417 | 7,221 | 7,397 | -2 | ±0% | 1,980,600 |
| 2021/07/08 | 7,490 | 7,509 | 7,399 | 7,399 | -68 | -0.9% | 1,271,000 |
| 2021/07/07 | 7,417 | 7,498 | 7,403 | 7,467 | -152 | -2% | 1,273,700 |
| 2021/07/06 | 7,600 | 7,639 | 7,567 | 7,619 | +60 | +0.8% | 593,600 |
| 2021/07/05 | 7,600 | 7,608 | 7,555 | 7,559 | -74 | -1% | 584,300 |
| 2021/07/02 | 7,600 | 7,656 | 7,580 | 7,633 | +50 | +0.7% | 930,500 |
| 2021/07/01 | 7,603 | 7,647 | 7,510 | 7,583 | +4 | +0.1% | 1,053,200 |
| 2021/06/30 | 7,689 | 7,695 | 7,579 | 7,579 | -66 | -0.9% | 880,200 |
| 2021/06/29 | 7,685 | 7,685 | 7,562 | 7,645 | -133 | -1.7% | 1,327,700 |
| 2021/06/28 | 7,820 | 7,836 | 7,748 | 7,778 | -1 | ±0% | 914,500 |
| 2021/06/25 | 7,719 | 7,795 | 7,704 | 7,779 | +171 | +2.2% | 1,286,400 |
| 2021/06/24 | 7,650 | 7,679 | 7,594 | 7,608 | -102 | -1.3% | 893,800 |
| 2021/06/23 | 7,590 | 7,714 | 7,589 | 7,710 | +134 | +1.8% | 1,387,300 |
| 2021/06/22 | 7,500 | 7,588 | 7,469 | 7,576 | +287 | +3.9% | 1,446,300 |
| 2021/06/21 | 7,302 | 7,332 | 7,233 | 7,289 | -232 | -3.1% | 2,139,400 |
| 2021/06/18 | 7,741 | 7,741 | 7,510 | 7,521 | -283 | -3.6% | 2,316,300 |
| 2021/06/17 | 7,828 | 7,900 | 7,794 | 7,804 | -37 | -0.5% | 1,101,800 |
| 2021/06/16 | 7,775 | 7,964 | 7,762 | 7,841 | +36 | +0.5% | 1,342,000 |
| 2021/06/15 | 7,747 | 7,805 | 7,720 | 7,805 | +48 | +0.6% | 955,100 |
| 2021/06/14 | 7,765 | 7,813 | 7,677 | 7,757 | +40 | +0.5% | 770,500 |
| 2021/06/11 | 7,768 | 7,769 | 7,619 | 7,717 | -72 | -0.9% | 1,565,600 |
| 2021/06/10 | 7,762 | 7,833 | 7,720 | 7,789 | -18 | -0.2% | 903,200 |
| 2021/06/09 | 7,940 | 7,950 | 7,784 | 7,807 | -91 | -1.2% | 1,151,100 |
| 2021/06/08 | 7,860 | 7,927 | 7,837 | 7,898 | +41 | +0.5% | 1,131,900 |
801～
850
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
