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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,483 | 2,504.5 | 2,478 | 2,498.5 | +1 | ±0% | 5,183,400 |
| 2024/06/26 | 2,503 | 2,513.5 | 2,478 | 2,497.5 | +15 | +0.6% | 6,676,300 |
| 2024/06/25 | 2,451 | 2,487 | 2,444.5 | 2,482.5 | +50 | +2.1% | 5,682,100 |
| 2024/06/24 | 2,436 | 2,441 | 2,407.5 | 2,432.5 | +8 | +0.3% | 5,287,100 |
| 2024/06/21 | 2,449 | 2,464 | 2,401 | 2,424.5 | -3 | -0.1% | 12,774,900 |
| 2024/06/20 | 2,411.5 | 2,431.5 | 2,400.5 | 2,427.5 | +31.5 | +1.3% | 6,880,100 |
| 2024/06/19 | 2,376.5 | 2,400 | 2,360.5 | 2,396 | +13.5 | +0.6% | 5,667,400 |
| 2024/06/18 | 2,381.5 | 2,387 | 2,357.5 | 2,382.5 | +41.5 | +1.8% | 6,629,700 |
| 2024/06/17 | 2,379 | 2,383 | 2,310.5 | 2,341 | -65.5 | -2.7% | 8,892,000 |
| 2024/06/14 | 2,415.5 | 2,436 | 2,396.5 | 2,406.5 | -25.5 | -1% | 9,912,900 |
| 2024/06/13 | 2,460 | 2,463 | 2,424.5 | 2,432 | -38 | -1.5% | 5,844,000 |
| 2024/06/12 | 2,460 | 2,472.5 | 2,446.5 | 2,470 | -21.5 | -0.9% | 5,425,400 |
| 2024/06/11 | 2,496.5 | 2,513 | 2,480 | 2,491.5 | +16.5 | +0.7% | 4,752,700 |
| 2024/06/10 | 2,470 | 2,477.5 | 2,454 | 2,475 | +1 | ±0% | 5,808,000 |
| 2024/06/07 | 2,463 | 2,477.5 | 2,454.5 | 2,474 | -9 | -0.4% | 4,656,000 |
| 2024/06/06 | 2,495.5 | 2,497.5 | 2,477.5 | 2,483 | +13 | +0.5% | 5,595,100 |
| 2024/06/05 | 2,510 | 2,514.5 | 2,463.5 | 2,470 | -80 | -3.1% | 5,744,300 |
| 2024/06/04 | 2,545.5 | 2,572.5 | 2,538 | 2,550 | -9.5 | -0.4% | 6,381,700 |
| 2024/06/03 | 2,581 | 2,596.5 | 2,552 | 2,559.5 | +16.5 | +0.6% | 6,489,600 |
| 2024/05/31 | 2,554 | 2,564.5 | 2,513 | 2,543 | +22.5 | +0.9% | 10,268,200 |
| 2024/05/30 | 2,511.5 | 2,525 | 2,471 | 2,520.5 | -26 | -1% | 6,487,600 |
| 2024/05/29 | 2,525 | 2,571.5 | 2,520.5 | 2,546.5 | +15 | +0.6% | 5,291,300 |
| 2024/05/28 | 2,506.5 | 2,538 | 2,506.5 | 2,531.5 | -7 | -0.3% | 3,814,500 |
| 2024/05/27 | 2,534 | 2,542.5 | 2,519.5 | 2,538.5 | +0.5 | ±0% | 3,234,700 |
| 2024/05/24 | 2,506 | 2,548.5 | 2,497 | 2,538 | -18 | -0.7% | 4,662,200 |
| 2024/05/23 | 2,564 | 2,566.5 | 2,532 | 2,556 | -7 | -0.3% | 5,126,300 |
| 2024/05/22 | 2,610.5 | 2,610.5 | 2,560 | 2,563 | -43 | -1.7% | 5,571,700 |
| 2024/05/21 | 2,655 | 2,666.5 | 2,606 | 2,606 | -5.5 | -0.2% | 4,941,500 |
| 2024/05/20 | 2,640 | 2,659 | 2,610 | 2,611.5 | -21 | -0.8% | 4,687,100 |
| 2024/05/17 | 2,610.5 | 2,649 | 2,600.5 | 2,632.5 | +2 | +0.1% | 4,848,800 |
| 2024/05/16 | 2,660 | 2,663.5 | 2,608 | 2,630.5 | -9.5 | -0.4% | 6,063,900 |
| 2024/05/15 | 2,585 | 2,664 | 2,581.5 | 2,640 | +81.5 | +3.2% | 9,383,400 |
| 2024/05/14 | 2,557 | 2,579.5 | 2,534.5 | 2,558.5 | +4.5 | +0.2% | 6,136,800 |
| 2024/05/13 | 2,577 | 2,587 | 2,534.5 | 2,554 | -46 | -1.8% | 6,906,800 |
| 2024/05/10 | 2,656 | 2,666.5 | 2,574 | 2,600 | -23.5 | -0.9% | 6,528,000 |
| 2024/05/09 | 2,654.5 | 2,662.5 | 2,621 | 2,623.5 | -19 | -0.7% | 5,381,300 |
| 2024/05/08 | 2,668 | 2,670.5 | 2,617 | 2,642.5 | -26.5 | -1% | 8,175,100 |
| 2024/05/07 | 2,698.5 | 2,707 | 2,652.5 | 2,669 | -12.5 | -0.5% | 7,166,800 |
| 2024/05/02 | 2,631 | 2,696.5 | 2,622 | 2,681.5 | +38 | +1.4% | 6,979,800 |
| 2024/05/01 | 2,677 | 2,683.5 | 2,621.5 | 2,643.5 | -48 | -1.8% | 8,473,900 |
| 2024/04/30 | 2,744 | 2,756 | 2,678 | 2,691.5 | -65.5 | -2.4% | 12,255,200 |
| 2024/04/26 | 2,780 | 2,923 | 2,705.5 | 2,757 | -29.5 | -1.1% | 18,381,000 |
| 2024/04/25 | 2,832 | 2,842 | 2,769 | 2,786.5 | -54.5 | -1.9% | 5,412,000 |
| 2024/04/24 | 2,782.5 | 2,844.5 | 2,755 | 2,841 | +58.5 | +2.1% | 7,285,000 |
| 2024/04/23 | 2,840 | 2,846.5 | 2,774 | 2,782.5 | -67.5 | -2.4% | 5,989,500 |
| 2024/04/22 | 2,840 | 2,888.5 | 2,830 | 2,850 | +30.5 | +1.1% | 4,791,800 |
| 2024/04/19 | 2,855 | 2,878.5 | 2,782.5 | 2,819.5 | -56 | -1.9% | 6,110,200 |
| 2024/04/18 | 2,870 | 2,891.5 | 2,848.5 | 2,875.5 | +3 | +0.1% | 3,944,200 |
| 2024/04/17 | 2,910 | 2,926 | 2,859 | 2,872.5 | -35 | -1.2% | 4,261,900 |
| 2024/04/16 | 2,929 | 2,954 | 2,873 | 2,907.5 | -60.5 | -2% | 5,691,700 |
101～
150
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
