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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,260 | 2,284 | 2,251.5 | 2,275 | -7 | -0.3% | 3,121,200 |
| 2024/08/20 | 2,303 | 2,307 | 2,263 | 2,282 | +22 | +1% | 4,223,800 |
| 2024/08/19 | 2,301 | 2,327.5 | 2,259 | 2,260 | -59.5 | -2.6% | 4,445,300 |
| 2024/08/16 | 2,326 | 2,337.5 | 2,293.5 | 2,319.5 | +64 | +2.8% | 4,959,500 |
| 2024/08/15 | 2,224 | 2,262.5 | 2,217 | 2,255.5 | +30.5 | +1.4% | 4,417,300 |
| 2024/08/14 | 2,215.5 | 2,227 | 2,187.5 | 2,225 | +37 | +1.7% | 4,996,500 |
| 2024/08/13 | 2,138 | 2,188 | 2,136 | 2,188 | +79 | +3.7% | 5,900,800 |
| 2024/08/09 | 2,151 | 2,160 | 2,068 | 2,109 | -4 | -0.2% | 9,961,700 |
| 2024/08/08 | 2,116 | 2,165.5 | 2,095 | 2,113 | -48.5 | -2.2% | 8,679,700 |
| 2024/08/07 | 2,099.5 | 2,223 | 2,092 | 2,161.5 | +18 | +0.8% | 8,952,400 |
| 2024/08/06 | 2,152.5 | 2,175 | 2,057 | 2,143.5 | +259.5 | +13.8% | 14,281,100 |
| 2024/08/05 | 2,090 | 2,108.5 | 1,864 | 1,884 | -356 | -15.9% | 14,070,400 |
| 2024/08/02 | 2,215.5 | 2,284 | 2,179 | 2,240 | -75.5 | -3.3% | 10,553,100 |
| 2024/08/01 | 2,350 | 2,350 | 2,290.5 | 2,315.5 | -198.5 | -7.9% | 11,950,700 |
| 2024/07/31 | 2,314 | 2,517 | 2,283 | 2,514 | +155.5 | +6.6% | 19,993,000 |
| 2024/07/30 | 2,358.5 | 2,403 | 2,329 | 2,358.5 | -45 | -1.9% | 8,507,800 |
| 2024/07/29 | 2,404 | 2,429.5 | 2,385 | 2,403.5 | +32 | +1.3% | 4,258,000 |
| 2024/07/26 | 2,395 | 2,407 | 2,371 | 2,371.5 | -19.5 | -0.8% | 4,399,700 |
| 2024/07/25 | 2,400 | 2,415.5 | 2,373 | 2,391 | -38.5 | -1.6% | 6,952,800 |
| 2024/07/24 | 2,463.5 | 2,472 | 2,423.5 | 2,429.5 | -55.5 | -2.2% | 5,875,100 |
| 2024/07/23 | 2,498 | 2,503.5 | 2,472.5 | 2,485 | +10 | +0.4% | 3,208,600 |
| 2024/07/22 | 2,485 | 2,486 | 2,448 | 2,475 | -35.5 | -1.4% | 3,842,200 |
| 2024/07/19 | 2,500 | 2,516 | 2,481.5 | 2,510.5 | -3.5 | -0.1% | 4,216,200 |
| 2024/07/18 | 2,501.5 | 2,549.5 | 2,495 | 2,514 | -72 | -2.8% | 5,002,900 |
| 2024/07/17 | 2,580 | 2,599.5 | 2,571 | 2,586 | +25 | +1% | 4,341,700 |
| 2024/07/16 | 2,585 | 2,588.5 | 2,555 | 2,561 | -20.5 | -0.8% | 4,787,000 |
| 2024/07/12 | 2,578 | 2,599.5 | 2,559.5 | 2,581.5 | -12 | -0.5% | 7,337,800 |
| 2024/07/11 | 2,583.5 | 2,599.5 | 2,570.5 | 2,593.5 | +55 | +2.2% | 6,408,700 |
| 2024/07/10 | 2,499.5 | 2,544.5 | 2,495 | 2,538.5 | +18.5 | +0.7% | 6,534,600 |
| 2024/07/09 | 2,512 | 2,533.5 | 2,480 | 2,520 | -7.5 | -0.3% | 6,589,700 |
| 2024/07/08 | 2,541.5 | 2,544 | 2,508.5 | 2,527.5 | -33.5 | -1.3% | 5,315,400 |
| 2024/07/05 | 2,592.5 | 2,594.5 | 2,556 | 2,561 | -44.5 | -1.7% | 3,715,200 |
| 2024/07/04 | 2,555 | 2,609.5 | 2,553.5 | 2,605.5 | +55.5 | +2.2% | 5,652,000 |
| 2024/07/03 | 2,526 | 2,552 | 2,500 | 2,550 | +11 | +0.4% | 5,335,400 |
| 2024/07/02 | 2,530 | 2,550.5 | 2,506 | 2,539 | +12 | +0.5% | 5,417,400 |
| 2024/07/01 | 2,533 | 2,542 | 2,515 | 2,527 | +29 | +1.2% | 5,412,600 |
| 2024/06/28 | 2,515 | 2,518.5 | 2,480 | 2,498 | -0.5 | ±0% | 6,291,000 |
| 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 |
151～
200
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
