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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,920 | 2,970 | 2,914 | 2,968 | +0.5 | ±0% | 5,159,500 |
| 2024/04/12 | 2,993 | 2,993.5 | 2,956.5 | 2,967.5 | +18 | +0.6% | 6,463,300 |
| 2024/04/11 | 2,888 | 2,965 | 2,886 | 2,949.5 | +35.5 | +1.2% | 6,420,000 |
| 2024/04/10 | 2,916.5 | 2,923 | 2,901 | 2,914 | -15.5 | -0.5% | 4,571,200 |
| 2024/04/09 | 2,900 | 2,929.5 | 2,891 | 2,929.5 | +41.5 | +1.4% | 4,700,400 |
| 2024/04/08 | 2,867 | 2,888 | 2,837 | 2,888 | +65 | +2.3% | 5,732,100 |
| 2024/04/05 | 2,809 | 2,824 | 2,781.5 | 2,823 | -11.5 | -0.4% | 5,344,500 |
| 2024/04/04 | 2,813.5 | 2,861.5 | 2,802.5 | 2,834.5 | +55.5 | +2% | 7,257,400 |
| 2024/04/03 | 2,781 | 2,806 | 2,764 | 2,779 | -12.5 | -0.4% | 5,287,100 |
| 2024/04/02 | 2,824.5 | 2,829 | 2,785 | 2,791.5 | -6 | -0.2% | 6,178,600 |
| 2024/04/01 | 2,899.5 | 2,920 | 2,770.5 | 2,797.5 | -85.5 | -3% | 8,172,200 |
| 2024/03/29 | 2,891 | 2,904 | 2,874 | 2,883 | -2 | -0.1% | 6,347,300 |
| 2024/03/28 | 2,902 | 2,915.5 | 2,880 | 2,885 | -64 | -2.2% | 6,376,800 |
| 2024/03/27 | 2,928 | 2,973 | 2,926.5 | 2,949 | +37 | +1.3% | 7,304,200 |
| 2024/03/26 | 2,882 | 2,925 | 2,879 | 2,912 | +2 | +0.1% | 4,699,300 |
| 2024/03/25 | 2,947 | 2,952 | 2,906 | 2,910 | -38 | -1.3% | 4,804,600 |
| 2024/03/22 | 2,938 | 2,982 | 2,929 | 2,948 | +16 | +0.5% | 7,915,300 |
| 2024/03/21 | 2,957.5 | 2,958 | 2,913.5 | 2,932 | +32 | +1.1% | 10,348,900 |
| 2024/03/19 | 2,809 | 2,908.5 | 2,806.5 | 2,900 | +92 | +3.3% | 9,347,300 |
| 2024/03/18 | 2,767 | 2,815 | 2,754 | 2,808 | +91 | +3.3% | 7,446,600 |
| 2024/03/15 | 2,681 | 2,717 | 2,653.5 | 2,717 | +64 | +2.4% | 8,757,000 |
| 2024/03/14 | 2,632 | 2,665.5 | 2,624 | 2,653 | +12.5 | +0.5% | 8,598,700 |
| 2024/03/13 | 2,700 | 2,705 | 2,617 | 2,640.5 | -27.5 | -1% | 7,958,100 |
| 2024/03/12 | 2,652.5 | 2,668 | 2,620.5 | 2,668 | -22 | -0.8% | 7,311,300 |
| 2024/03/11 | 2,679 | 2,717 | 2,652.5 | 2,690 | -89 | -3.2% | 8,637,700 |
| 2024/03/08 | 2,802.5 | 2,818.5 | 2,757.5 | 2,779 | -23.5 | -0.8% | 9,428,500 |
| 2024/03/07 | 2,887 | 2,897 | 2,792 | 2,802.5 | -52.5 | -1.8% | 8,808,900 |
| 2024/03/06 | 2,800 | 2,862.5 | 2,791.5 | 2,855 | +53.5 | +1.9% | 8,097,200 |
| 2024/03/05 | 2,720 | 2,810.5 | 2,704 | 2,801.5 | +50.5 | +1.8% | 8,693,700 |
| 2024/03/04 | 2,779 | 2,787 | 2,740.5 | 2,751 | -17.5 | -0.6% | 6,746,600 |
| 2024/03/01 | 2,745 | 2,769 | 2,737 | 2,768.5 | +14.5 | +0.5% | 9,142,200 |
| 2024/02/29 | 2,752 | 2,765 | 2,734 | 2,754 | -4.5 | -0.2% | 10,201,600 |
| 2024/02/28 | 2,755 | 2,785 | 2,740 | 2,758.5 | +3.5 | +0.1% | 6,009,500 |
| 2024/02/27 | 2,742 | 2,758 | 2,715.5 | 2,755 | +5.5 | +0.2% | 8,797,100 |
| 2024/02/26 | 2,753.5 | 2,789 | 2,742.5 | 2,749.5 | +1.5 | +0.1% | 7,776,100 |
| 2024/02/22 | 2,689.5 | 2,749.5 | 2,676.5 | 2,748 | +70.5 | +2.6% | 9,811,400 |
| 2024/02/21 | 2,680 | 2,723.5 | 2,665.5 | 2,677.5 | -27 | -1% | 7,974,500 |
| 2024/02/20 | 2,700 | 2,732 | 2,690.5 | 2,704.5 | +21 | +0.8% | 7,160,500 |
| 2024/02/19 | 2,664.5 | 2,691 | 2,653 | 2,683.5 | +14 | +0.5% | 5,440,600 |
| 2024/02/16 | 2,637.5 | 2,696.5 | 2,634 | 2,669.5 | +51.5 | +2% | 10,292,700 |
| 2024/02/15 | 2,594 | 2,637 | 2,594 | 2,618 | +24.5 | +0.9% | 8,710,200 |
| 2024/02/14 | 2,607.5 | 2,607.5 | 2,569 | 2,593.5 | -18 | -0.7% | 8,275,800 |
| 2024/02/13 | 2,585 | 2,614.5 | 2,567 | 2,611.5 | +35.5 | +1.4% | 11,581,600 |
| 2024/02/09 | 2,582 | 2,606.5 | 2,557 | 2,576 | +21.5 | +0.8% | 13,600,200 |
| 2024/02/08 | 2,523.5 | 2,572 | 2,510.5 | 2,554.5 | +32 | +1.3% | 13,715,000 |
| 2024/02/07 | 2,449 | 2,582 | 2,426 | 2,522.5 | +80.5 | +3.3% | 20,222,500 |
| 2024/02/06 | 2,449 | 2,449 | 2,393 | 2,442 | +12 | +0.5% | 12,552,300 |
| 2024/02/05 | 2,417 | 2,456 | 2,382 | 2,430 | +90.5 | +3.9% | 22,022,700 |
| 2024/02/02 | 2,295 | 2,400 | 2,224 | 2,339.5 | +44.5 | +1.9% | 31,534,600 |
| 2024/02/01 | 2,318 | 2,324 | 2,289 | 2,295 | -46 | -2% | 9,649,600 |
151～
200
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
