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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,189.5 | 2,190 | 2,128.5 | 2,138.5 | -101 | -4.5% | 15,476,100 |
2023/12/07 | 2,279.5 | 2,279.5 | 2,221 | 2,239.5 | -61.5 | -2.7% | 7,941,000 |
2023/12/06 | 2,255 | 2,303 | 2,251 | 2,301 | +56 | +2.5% | 7,127,700 |
2023/12/05 | 2,253.5 | 2,262.5 | 2,223 | 2,245 | -10.5 | -0.5% | 6,427,300 |
2023/12/04 | 2,319.5 | 2,321 | 2,234 | 2,255.5 | -77 | -3.3% | 9,255,200 |
2023/12/01 | 2,336 | 2,345.5 | 2,313 | 2,332.5 | +18.5 | +0.8% | 8,805,600 |
2023/11/30 | 2,298 | 2,348 | 2,280.5 | 2,314 | +16 | +0.7% | 17,083,600 |
2023/11/29 | 2,230 | 2,314 | 2,222 | 2,298 | +21 | +0.9% | 20,647,400 |
2023/11/28 | 2,376 | 2,379.5 | 2,230 | 2,277 | -116 | -4.8% | 14,858,400 |
2023/11/27 | 2,444.5 | 2,447 | 2,386 | 2,393 | -32.5 | -1.3% | 4,362,800 |
2023/11/24 | 2,390 | 2,428 | 2,380.5 | 2,425.5 | +51 | +2.1% | 5,348,400 |
2023/11/22 | 2,375 | 2,407.5 | 2,364.5 | 2,374.5 | -12 | -0.5% | 6,265,900 |
2023/11/21 | 2,440 | 2,450.5 | 2,371 | 2,386.5 | -75.5 | -3.1% | 7,613,800 |
2023/11/20 | 2,515 | 2,531 | 2,459 | 2,462 | -58.5 | -2.3% | 6,418,200 |
2023/11/17 | 2,459.5 | 2,521.5 | 2,453.5 | 2,520.5 | +56 | +2.3% | 6,496,600 |
2023/11/16 | 2,442.5 | 2,478.5 | 2,437.5 | 2,464.5 | +35 | +1.4% | 5,627,400 |
2023/11/15 | 2,420 | 2,449 | 2,408 | 2,429.5 | +44 | +1.8% | 7,301,900 |
2023/11/14 | 2,365 | 2,393 | 2,355.5 | 2,385.5 | +46.5 | +2% | 4,062,300 |
2023/11/13 | 2,405 | 2,407 | 2,331.5 | 2,339 | -36 | -1.5% | 4,278,400 |
2023/11/10 | 2,323.5 | 2,375 | 2,315.5 | 2,375 | +30 | +1.3% | 4,783,800 |
2023/11/09 | 2,308 | 2,352.5 | 2,297 | 2,345 | +42.5 | +1.8% | 3,938,100 |
2023/11/08 | 2,373.5 | 2,375.5 | 2,290 | 2,302.5 | -36.5 | -1.6% | 4,989,600 |
2023/11/07 | 2,390 | 2,390 | 2,329 | 2,339 | -53 | -2.2% | 5,341,400 |
2023/11/06 | 2,357.5 | 2,403.5 | 2,354 | 2,392 | +84.5 | +3.7% | 7,407,800 |
2023/11/02 | 2,360.5 | 2,364.5 | 2,291 | 2,307.5 | -52.5 | -2.2% | 7,473,800 |
2023/11/01 | 2,313 | 2,362 | 2,264 | 2,360 | +160.5 | +7.3% | 10,785,200 |
2023/10/31 | 2,270 | 2,321 | 2,166 | 2,199.5 | -64.5 | -2.8% | 13,952,100 |
2023/10/30 | 2,293.5 | 2,305 | 2,245 | 2,264 | -68 | -2.9% | 5,185,100 |
2023/10/27 | 2,276.5 | 2,345 | 2,276.5 | 2,332 | +59.5 | +2.6% | 5,610,600 |
2023/10/26 | 2,282 | 2,308 | 2,266.5 | 2,272.5 | -35 | -1.5% | 3,681,000 |
2023/10/25 | 2,315 | 2,338 | 2,301.5 | 2,307.5 | +21.5 | +0.9% | 3,684,600 |
2023/10/24 | 2,300 | 2,304.5 | 2,232.5 | 2,286 | -9.5 | -0.4% | 4,502,800 |
2023/10/23 | 2,300 | 2,316 | 2,289 | 2,295.5 | -17 | -0.7% | 3,328,900 |
2023/10/20 | 2,300 | 2,328.5 | 2,283 | 2,312.5 | -22.5 | -1% | 4,329,700 |
2023/10/19 | 2,330 | 2,364 | 2,325 | 2,335 | -54 | -2.3% | 3,800,900 |
2023/10/18 | 2,407.5 | 2,410 | 2,365.5 | 2,389 | -17.5 | -0.7% | 3,442,500 |
2023/10/17 | 2,402 | 2,416.5 | 2,380 | 2,406.5 | +29 | +1.2% | 3,879,300 |
2023/10/16 | 2,377.5 | 2,396.5 | 2,361.5 | 2,377.5 | -30.5 | -1.3% | 2,958,100 |
2023/10/13 | 2,411 | 2,418 | 2,397 | 2,408 | -41 | -1.7% | 5,189,900 |
2023/10/12 | 2,400 | 2,455 | 2,399 | 2,449 | +73.5 | +3.1% | 5,396,100 |
2023/10/11 | 2,378.5 | 2,389 | 2,359.5 | 2,375.5 | -0.5 | ±0% | 4,615,100 |
2023/10/10 | 2,310 | 2,381.5 | 2,310 | 2,376 | +72.5 | +3.1% | 5,461,700 |
2023/10/06 | 2,283 | 2,322 | 2,265 | 2,303.5 | +11.5 | +0.5% | 4,643,000 |
2023/10/05 | 2,266.5 | 2,302.5 | 2,241.5 | 2,292 | +47 | +2.1% | 6,482,700 |
2023/10/04 | 2,299.5 | 2,318 | 2,240.5 | 2,245 | -113.5 | -4.8% | 6,539,100 |
2023/10/03 | 2,420 | 2,420 | 2,346.5 | 2,358.5 | -46 | -1.9% | 5,142,800 |
2023/10/02 | 2,430 | 2,464 | 2,404 | 2,404.5 | +3.5 | +0.1% | 5,363,200 |
2023/09/29 | 2,493 | 2,496 | 2,380.5 | 2,401 | -103 | -4.1% | 10,034,100 |
2023/09/28 | 2,554 | 2,555 | 2,470.5 | 2,504 | -7,636 | -75.3% | 4,746,700 |
2023/09/27 | 10,010 | 10,140 | 9,908 | 10,140 | -25 | -0.2% | 1,531,600 |
101~
150
件表示中 / 3452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 | 260,000円 | +2.9% | +77.0% | 2.46% | 14.39倍 | 1.37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 | 342,500円 | +2.0% | -27.2% | 2.19% | 12.92倍 | 1.35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 | 173,600円 | +19.5% | +64.3% | 3.34% | 8.77倍 | 0.68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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08倍 | 0.78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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.36倍 | 1.46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