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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,166 | 2,256.5 | 2,165 | 2,216 | +60 | +2.8% | 9,645,000 |
| 2024/11/01 | 2,222.5 | 2,245 | 2,150 | 2,156 | -61 | -2.8% | 11,215,100 |
| 2024/10/31 | 2,182 | 2,330 | 2,122.5 | 2,217 | +15.5 | +0.7% | 27,494,100 |
| 2024/10/30 | 2,143 | 2,201.5 | 2,142 | 2,201.5 | +56 | +2.6% | 53,594,100 |
| 2024/10/29 | 2,140 | 2,154 | 2,128 | 2,145.5 | -5.5 | -0.3% | 5,041,100 |
| 2024/10/28 | 2,099 | 2,161 | 2,090 | 2,151 | +52 | +2.5% | 5,436,900 |
| 2024/10/25 | 2,097 | 2,112.5 | 2,089.5 | 2,099 | -13 | -0.6% | 4,024,200 |
| 2024/10/24 | 2,108 | 2,121 | 2,078 | 2,112 | -18 | -0.8% | 5,666,800 |
| 2024/10/23 | 2,084 | 2,153 | 2,082.5 | 2,130 | +54.5 | +2.6% | 6,980,300 |
| 2024/10/22 | 2,087 | 2,109.5 | 2,063 | 2,075.5 | -8 | -0.4% | 4,978,000 |
| 2024/10/21 | 2,098.5 | 2,109 | 2,075.5 | 2,083.5 | -3 | -0.1% | 3,879,600 |
| 2024/10/18 | 2,099.5 | 2,103 | 2,071 | 2,086.5 | +21.5 | +1% | 3,845,400 |
| 2024/10/17 | 2,094 | 2,108 | 2,058.5 | 2,065 | -15.5 | -0.7% | 6,034,400 |
| 2024/10/16 | 2,064.5 | 2,109 | 2,055 | 2,080.5 | -28.5 | -1.4% | 6,674,600 |
| 2024/10/15 | 2,161 | 2,162 | 2,106.5 | 2,109 | -21.5 | -1% | 6,820,800 |
| 2024/10/11 | 2,160 | 2,160 | 2,130 | 2,130.5 | -10 | -0.5% | 5,182,100 |
| 2024/10/10 | 2,145.5 | 2,161 | 2,136.5 | 2,140.5 | +18.5 | +0.9% | 4,850,200 |
| 2024/10/09 | 2,148 | 2,149 | 2,112 | 2,122 | +3 | +0.1% | 5,172,400 |
| 2024/10/08 | 2,141 | 2,143 | 2,110.5 | 2,119 | -61 | -2.8% | 6,210,500 |
| 2024/10/07 | 2,185 | 2,188 | 2,160 | 2,180 | +45.5 | +2.1% | 6,962,400 |
| 2024/10/04 | 2,164.5 | 2,170 | 2,127 | 2,134.5 | -18 | -0.8% | 5,627,900 |
| 2024/10/03 | 2,160 | 2,186.5 | 2,152.5 | 2,152.5 | +37.5 | +1.8% | 5,510,500 |
| 2024/10/02 | 2,110 | 2,131.5 | 2,105 | 2,115 | -32 | -1.5% | 7,064,200 |
| 2024/10/01 | 2,142 | 2,159 | 2,120.5 | 2,147 | +21.5 | +1% | 6,158,800 |
| 2024/09/30 | 2,124.5 | 2,152.5 | 2,112 | 2,125.5 | -129.5 | -5.7% | 8,857,800 |
| 2024/09/27 | 2,225 | 2,258 | 2,205 | 2,255 | +47 | +2.1% | 6,679,900 |
| 2024/09/26 | 2,187.5 | 2,208 | 2,169.5 | 2,208 | +36 | +1.7% | 6,511,100 |
| 2024/09/25 | 2,130 | 2,182.5 | 2,127.5 | 2,172 | +41.5 | +1.9% | 5,665,000 |
| 2024/09/24 | 2,165 | 2,175 | 2,130.5 | 2,130.5 | +11 | +0.5% | 5,631,400 |
| 2024/09/20 | 2,160 | 2,162.5 | 2,117.5 | 2,119.5 | +37 | +1.8% | 8,051,600 |
| 2024/09/19 | 2,100 | 2,122 | 2,082.5 | 2,082.5 | +57.5 | +2.8% | 8,082,400 |
| 2024/09/18 | 2,037 | 2,045.5 | 2,010.5 | 2,025 | +13.5 | +0.7% | 4,908,300 |
| 2024/09/17 | 2,025 | 2,042.5 | 1,977 | 2,011.5 | -11.5 | -0.6% | 7,200,200 |
| 2024/09/13 | 2,045 | 2,050 | 2,013.5 | 2,023 | -14.5 | -0.7% | 9,473,600 |
| 2024/09/12 | 2,032 | 2,050.5 | 2,007.5 | 2,037.5 | +71.5 | +3.6% | 7,866,100 |
| 2024/09/11 | 1,999 | 2,003.5 | 1,946 | 1,966 | -62 | -3.1% | 9,598,500 |
| 2024/09/10 | 2,045 | 2,055 | 2,026 | 2,028 | -14 | -0.7% | 5,632,900 |
| 2024/09/09 | 2,000 | 2,044 | 1,986 | 2,042 | -30 | -1.4% | 6,273,500 |
| 2024/09/06 | 2,085 | 2,094.5 | 2,061.5 | 2,072 | -29.5 | -1.4% | 5,200,600 |
| 2024/09/05 | 2,097.5 | 2,125.5 | 2,071 | 2,101.5 | -20 | -0.9% | 6,534,200 |
| 2024/09/04 | 2,156.5 | 2,167 | 2,113 | 2,121.5 | -102 | -4.6% | 6,636,100 |
| 2024/09/03 | 2,245 | 2,256.5 | 2,212.5 | 2,223.5 | -33.5 | -1.5% | 3,825,100 |
| 2024/09/02 | 2,260 | 2,276.5 | 2,239 | 2,257 | +16.5 | +0.7% | 2,991,200 |
| 2024/08/30 | 2,238.5 | 2,248.5 | 2,221 | 2,240.5 | -3 | -0.1% | 5,112,600 |
| 2024/08/29 | 2,231 | 2,248 | 2,220.5 | 2,243.5 | -5 | -0.2% | 2,981,700 |
| 2024/08/28 | 2,220 | 2,249 | 2,213 | 2,248.5 | +30.5 | +1.4% | 3,145,800 |
| 2024/08/27 | 2,210 | 2,226.5 | 2,185 | 2,218 | +9.5 | +0.4% | 3,196,900 |
| 2024/08/26 | 2,235 | 2,240 | 2,201 | 2,208.5 | -61 | -2.7% | 3,797,100 |
| 2024/08/23 | 2,270 | 2,274.5 | 2,239 | 2,269.5 | +19.5 | +0.9% | 3,733,300 |
| 2024/08/22 | 2,273 | 2,278.5 | 2,237.5 | 2,250 | -25 | -1.1% | 4,292,700 |
101～
150
件表示中 / 3673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 | 171,500円 | -0.8% | +39.6% | 3.73% | 11.11倍 | 0.97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 | 240,700円 | +4.2% | -11.3% | 3.74% | 6.96倍 | 0.92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 | 125,700円 | +5.7% | -10.8% | 5.41% | 5.83倍 | 0.44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 | 1,152,500円 | +1.7% | +11.6% | 2.43% | 13.39倍 | 0.71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 | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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
