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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 6,130 | 6,182 | 6,075 | 6,139 | +89 | +1.5% | 1,573,900 |
| 2021/01/06 | 6,084 | 6,115 | 5,991 | 6,050 | -22 | -0.4% | 1,368,000 |
| 2021/01/05 | 6,125 | 6,176 | 6,041 | 6,072 | -57 | -0.9% | 1,435,800 |
| 2021/01/04 | 6,113 | 6,144 | 6,015 | 6,129 | -5 | -0.1% | 1,116,400 |
| 2020/12/30 | 6,190 | 6,219 | 6,128 | 6,134 | -35 | -0.6% | 1,425,600 |
| 2020/12/29 | 6,100 | 6,198 | 6,068 | 6,169 | +125 | +2.1% | 1,928,500 |
| 2020/12/28 | 6,049 | 6,076 | 5,999 | 6,044 | +10 | +0.2% | 1,215,400 |
| 2020/12/25 | 5,950 | 6,100 | 5,947 | 6,034 | +158 | +2.7% | 1,633,900 |
| 2020/12/24 | 5,907 | 5,936 | 5,857 | 5,876 | +66 | +1.1% | 1,059,800 |
| 2020/12/23 | 5,848 | 5,850 | 5,744 | 5,810 | -2 | ±0% | 989,900 |
| 2020/12/22 | 5,830 | 5,854 | 5,772 | 5,812 | -84 | -1.4% | 1,197,400 |
| 2020/12/21 | 5,933 | 5,970 | 5,846 | 5,896 | -66 | -1.1% | 1,116,600 |
| 2020/12/18 | 5,942 | 6,050 | 5,898 | 5,962 | +89 | +1.5% | 3,142,300 |
| 2020/12/17 | 5,840 | 5,926 | 5,796 | 5,873 | +48 | +0.8% | 1,649,500 |
| 2020/12/16 | 5,861 | 5,917 | 5,810 | 5,825 | +25 | +0.4% | 1,398,000 |
| 2020/12/15 | 5,712 | 5,813 | 5,704 | 5,800 | +54 | +0.9% | 1,066,500 |
| 2020/12/14 | 5,712 | 5,829 | 5,687 | 5,746 | -31 | -0.5% | 1,496,700 |
| 2020/12/11 | 5,745 | 5,808 | 5,703 | 5,777 | +57 | +1% | 2,259,200 |
| 2020/12/10 | 5,851 | 5,851 | 5,700 | 5,720 | -149 | -2.5% | 2,451,500 |
| 2020/12/09 | 5,725 | 5,877 | 5,721 | 5,869 | +156 | +2.7% | 1,671,200 |
| 2020/12/08 | 5,702 | 5,885 | 5,687 | 5,713 | -82 | -1.4% | 2,228,000 |
| 2020/12/07 | 5,760 | 5,919 | 5,731 | 5,795 | +62 | +1.1% | 3,431,300 |
| 2020/12/04 | 5,418 | 5,762 | 5,403 | 5,733 | +413 | +7.8% | 4,751,100 |
| 2020/12/03 | 5,233 | 5,360 | 5,209 | 5,320 | +187 | +3.6% | 2,759,400 |
| 2020/12/02 | 5,161 | 5,161 | 4,961 | 5,133 | +72 | +1.4% | 1,921,200 |
| 2020/12/01 | 4,969 | 5,100 | 4,969 | 5,061 | +132 | +2.7% | 1,834,400 |
| 2020/11/30 | 5,160 | 5,164 | 4,929 | 4,929 | -241 | -4.7% | 5,965,500 |
| 2020/11/27 | 5,193 | 5,211 | 5,111 | 5,170 | -71 | -1.4% | 2,459,100 |
| 2020/11/26 | 5,180 | 5,246 | 5,155 | 5,241 | +28 | +0.5% | 1,692,100 |
| 2020/11/25 | 5,300 | 5,370 | 5,200 | 5,213 | +18 | +0.3% | 2,411,200 |
| 2020/11/24 | 5,255 | 5,289 | 5,177 | 5,195 | +54 | +1.1% | 1,843,100 |
| 2020/11/20 | 5,078 | 5,152 | 5,076 | 5,141 | +35 | +0.7% | 1,269,800 |
| 2020/11/19 | 5,133 | 5,180 | 5,030 | 5,106 | -85 | -1.6% | 2,091,700 |
| 2020/11/18 | 5,251 | 5,253 | 5,173 | 5,191 | -103 | -1.9% | 1,454,800 |
| 2020/11/17 | 5,300 | 5,335 | 5,277 | 5,294 | +27 | +0.5% | 2,144,000 |
| 2020/11/16 | 5,182 | 5,275 | 5,172 | 5,267 | +127 | +2.5% | 1,571,200 |
| 2020/11/13 | 5,157 | 5,170 | 5,087 | 5,140 | -42 | -0.8% | 1,517,500 |
| 2020/11/12 | 5,210 | 5,211 | 5,135 | 5,182 | -25 | -0.5% | 1,508,000 |
| 2020/11/11 | 5,179 | 5,228 | 5,153 | 5,207 | +128 | +2.5% | 1,812,200 |
| 2020/11/10 | 5,156 | 5,236 | 5,062 | 5,079 | +66 | +1.3% | 2,189,500 |
| 2020/11/09 | 4,964 | 5,033 | 4,964 | 5,013 | +131 | +2.7% | 1,499,000 |
| 2020/11/06 | 4,884 | 4,899 | 4,800 | 4,882 | +18 | +0.4% | 1,254,500 |
| 2020/11/05 | 4,876 | 4,876 | 4,793 | 4,864 | -18 | -0.4% | 1,759,000 |
| 2020/11/04 | 4,988 | 5,019 | 4,826 | 4,882 | -36 | -0.7% | 1,698,800 |
| 2020/11/02 | 4,826 | 4,959 | 4,821 | 4,918 | +80 | +1.7% | 1,641,900 |
| 2020/10/30 | 5,100 | 5,155 | 4,833 | 4,838 | -138 | -2.8% | 2,808,900 |
| 2020/10/29 | 4,741 | 5,028 | 4,724 | 4,976 | +95 | +1.9% | 3,458,100 |
| 2020/10/28 | 4,870 | 4,895 | 4,815 | 4,881 | +8 | +0.2% | 1,258,900 |
| 2020/10/27 | 4,897 | 4,901 | 4,825 | 4,873 | -67 | -1.4% | 1,015,300 |
| 2020/10/26 | 4,969 | 5,004 | 4,936 | 4,940 | +5 | +0.1% | 1,045,800 |
951～
1000
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
