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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 7,390 | 7,412 | 7,230 | 7,232 | -118 | -1.6% | 1,986,100 |
| 2021/03/22 | 7,582 | 7,598 | 7,342 | 7,350 | -382 | -4.9% | 2,530,700 |
| 2021/03/19 | 7,627 | 7,765 | 7,627 | 7,732 | -18 | -0.2% | 3,028,400 |
| 2021/03/18 | 7,600 | 7,759 | 7,550 | 7,750 | +259 | +3.5% | 3,003,800 |
| 2021/03/17 | 7,340 | 7,500 | 7,325 | 7,491 | +118 | +1.6% | 1,791,200 |
| 2021/03/16 | 7,341 | 7,416 | 7,294 | 7,373 | +11 | +0.1% | 1,467,800 |
| 2021/03/15 | 7,273 | 7,388 | 7,271 | 7,362 | +116 | +1.6% | 1,625,600 |
| 2021/03/12 | 7,249 | 7,249 | 7,153 | 7,246 | +147 | +2.1% | 3,090,100 |
| 2021/03/11 | 7,125 | 7,245 | 7,055 | 7,099 | +44 | +0.6% | 2,013,400 |
| 2021/03/10 | 7,000 | 7,143 | 6,967 | 7,055 | +149 | +2.2% | 2,764,700 |
| 2021/03/09 | 6,935 | 6,958 | 6,855 | 6,906 | +113 | +1.7% | 1,379,000 |
| 2021/03/08 | 6,887 | 6,963 | 6,757 | 6,793 | +34 | +0.5% | 1,474,500 |
| 2021/03/05 | 6,735 | 6,764 | 6,552 | 6,759 | -73 | -1.1% | 1,823,700 |
| 2021/03/04 | 6,848 | 6,880 | 6,714 | 6,832 | +51 | +0.8% | 1,775,700 |
| 2021/03/03 | 6,651 | 6,787 | 6,634 | 6,781 | +175 | +2.6% | 1,666,100 |
| 2021/03/02 | 6,650 | 6,685 | 6,570 | 6,606 | +8 | +0.1% | 1,393,700 |
| 2021/03/01 | 6,538 | 6,609 | 6,475 | 6,598 | +210 | +3.3% | 1,443,000 |
| 2021/02/26 | 6,510 | 6,549 | 6,388 | 6,388 | -282 | -4.2% | 2,100,600 |
| 2021/02/25 | 6,575 | 6,676 | 6,573 | 6,670 | +242 | +3.8% | 1,764,400 |
| 2021/02/24 | 6,550 | 6,599 | 6,406 | 6,428 | -244 | -3.7% | 2,157,800 |
| 2021/02/22 | 6,723 | 6,765 | 6,656 | 6,672 | +42 | +0.6% | 1,183,600 |
| 2021/02/19 | 6,651 | 6,698 | 6,551 | 6,630 | -98 | -1.5% | 1,187,200 |
| 2021/02/18 | 6,813 | 6,860 | 6,710 | 6,728 | -21 | -0.3% | 1,482,600 |
| 2021/02/17 | 6,828 | 6,830 | 6,710 | 6,749 | -161 | -2.3% | 1,500,400 |
| 2021/02/16 | 6,970 | 6,974 | 6,863 | 6,910 | -24 | -0.3% | 1,051,400 |
| 2021/02/15 | 6,950 | 6,965 | 6,870 | 6,934 | -35 | -0.5% | 1,370,000 |
| 2021/02/12 | 6,882 | 6,978 | 6,837 | 6,969 | +201 | +3% | 2,286,800 |
| 2021/02/10 | 6,681 | 6,825 | 6,680 | 6,768 | +26 | +0.4% | 1,662,000 |
| 2021/02/09 | 6,733 | 6,794 | 6,679 | 6,742 | +23 | +0.3% | 1,608,800 |
| 2021/02/08 | 6,722 | 6,844 | 6,675 | 6,719 | -7 | -0.1% | 2,066,700 |
| 2021/02/05 | 6,788 | 6,855 | 6,699 | 6,726 | +17 | +0.3% | 2,543,200 |
| 2021/02/04 | 6,642 | 6,765 | 6,577 | 6,709 | +108 | +1.6% | 2,254,400 |
| 2021/02/03 | 6,500 | 6,796 | 6,499 | 6,601 | +250 | +3.9% | 4,509,700 |
| 2021/02/02 | 5,930 | 6,355 | 5,883 | 6,351 | +426 | +7.2% | 4,951,700 |
| 2021/02/01 | 5,849 | 5,945 | 5,812 | 5,925 | +118 | +2% | 1,478,400 |
| 2021/01/29 | 5,938 | 5,945 | 5,799 | 5,807 | -99 | -1.7% | 1,211,200 |
| 2021/01/28 | 5,800 | 5,945 | 5,780 | 5,906 | -78 | -1.3% | 2,007,300 |
| 2021/01/27 | 5,844 | 5,999 | 5,825 | 5,984 | +10 | +0.2% | 1,253,500 |
| 2021/01/26 | 5,927 | 5,997 | 5,886 | 5,974 | -19 | -0.3% | 911,700 |
| 2021/01/25 | 6,031 | 6,041 | 5,954 | 5,993 | -37 | -0.6% | 1,290,400 |
| 2021/01/22 | 5,960 | 6,062 | 5,932 | 6,030 | -18 | -0.3% | 1,828,100 |
| 2021/01/21 | 6,017 | 6,077 | 5,993 | 6,048 | +55 | +0.9% | 1,243,700 |
| 2021/01/20 | 5,956 | 5,994 | 5,877 | 5,993 | +43 | +0.7% | 1,380,400 |
| 2021/01/19 | 5,920 | 5,996 | 5,900 | 5,950 | +92 | +1.6% | 1,391,800 |
| 2021/01/18 | 5,762 | 5,919 | 5,739 | 5,858 | +119 | +2.1% | 1,875,100 |
| 2021/01/15 | 5,840 | 5,862 | 5,700 | 5,739 | -193 | -3.3% | 2,780,600 |
| 2021/01/14 | 5,954 | 5,970 | 5,874 | 5,932 | -85 | -1.4% | 2,246,900 |
| 2021/01/13 | 6,131 | 6,133 | 6,001 | 6,017 | -48 | -0.8% | 1,645,500 |
| 2021/01/12 | 6,110 | 6,131 | 6,046 | 6,065 | -134 | -2.2% | 2,204,800 |
| 2021/01/08 | 6,152 | 6,205 | 6,103 | 6,199 | +60 | +1% | 1,713,900 |
901～
950
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
