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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 9,358 | 9,559 | 9,347 | 9,526 | +130 | +1.4% | 1,378,100 |
| 2023/06/20 | 9,402 | 9,486 | 9,340 | 9,396 | -54 | -0.6% | 1,515,800 |
| 2023/06/19 | 9,588 | 9,591 | 9,402 | 9,450 | -154 | -1.6% | 1,727,000 |
| 2023/06/16 | 9,600 | 9,640 | 9,521 | 9,604 | -56 | -0.6% | 2,028,700 |
| 2023/06/15 | 9,591 | 9,708 | 9,481 | 9,660 | +73 | +0.8% | 1,886,900 |
| 2023/06/14 | 9,630 | 9,689 | 9,566 | 9,587 | +144 | +1.5% | 2,192,300 |
| 2023/06/13 | 9,276 | 9,535 | 9,270 | 9,443 | +255 | +2.8% | 2,233,700 |
| 2023/06/12 | 9,157 | 9,209 | 9,114 | 9,188 | +36 | +0.4% | 968,100 |
| 2023/06/09 | 9,076 | 9,182 | 9,017 | 9,152 | +226 | +2.5% | 2,070,200 |
| 2023/06/08 | 9,029 | 9,074 | 8,851 | 8,926 | -126 | -1.4% | 1,582,500 |
| 2023/06/07 | 9,237 | 9,288 | 9,052 | 9,052 | -78 | -0.9% | 1,774,100 |
| 2023/06/06 | 9,050 | 9,146 | 8,974 | 9,130 | +16 | +0.2% | 1,255,800 |
| 2023/06/05 | 9,000 | 9,114 | 8,999 | 9,114 | +259 | +2.9% | 1,561,600 |
| 2023/06/02 | 8,774 | 8,867 | 8,703 | 8,855 | +192 | +2.2% | 1,270,400 |
| 2023/06/01 | 8,616 | 8,692 | 8,574 | 8,663 | +52 | +0.6% | 1,248,600 |
| 2023/05/31 | 8,694 | 8,785 | 8,610 | 8,611 | -176 | -2% | 3,331,900 |
| 2023/05/30 | 8,750 | 8,800 | 8,651 | 8,787 | +9 | +0.1% | 1,063,400 |
| 2023/05/29 | 8,876 | 8,932 | 8,756 | 8,778 | +49 | +0.6% | 1,273,700 |
| 2023/05/26 | 8,721 | 8,795 | 8,707 | 8,729 | +58 | +0.7% | 1,126,300 |
| 2023/05/25 | 8,624 | 8,706 | 8,612 | 8,671 | -16 | -0.2% | 1,057,700 |
| 2023/05/24 | 8,700 | 8,732 | 8,648 | 8,687 | +14 | +0.2% | 1,111,600 |
| 2023/05/23 | 8,709 | 8,787 | 8,662 | 8,673 | +17 | +0.2% | 1,846,200 |
| 2023/05/22 | 8,507 | 8,659 | 8,471 | 8,656 | +119 | +1.4% | 1,468,400 |
| 2023/05/19 | 8,641 | 8,690 | 8,488 | 8,537 | -23 | -0.3% | 1,524,800 |
| 2023/05/18 | 8,449 | 8,570 | 8,437 | 8,560 | +218 | +2.6% | 1,827,900 |
| 2023/05/17 | 8,297 | 8,362 | 8,287 | 8,342 | +60 | +0.7% | 1,271,900 |
| 2023/05/16 | 8,291 | 8,317 | 8,230 | 8,282 | +19 | +0.2% | 1,125,300 |
| 2023/05/15 | 8,276 | 8,290 | 8,234 | 8,263 | -9 | -0.1% | 908,500 |
| 2023/05/12 | 8,224 | 8,323 | 8,165 | 8,272 | +149 | +1.8% | 1,944,300 |
| 2023/05/11 | 8,143 | 8,160 | 8,082 | 8,123 | -47 | -0.6% | 1,288,000 |
| 2023/05/10 | 8,190 | 8,199 | 8,065 | 8,170 | -37 | -0.5% | 1,463,400 |
| 2023/05/09 | 8,115 | 8,258 | 8,078 | 8,207 | +139 | +1.7% | 1,828,600 |
| 2023/05/08 | 8,084 | 8,139 | 8,032 | 8,068 | -12 | -0.1% | 1,396,500 |
| 2023/05/02 | 8,138 | 8,139 | 8,022 | 8,080 | -67 | -0.8% | 1,611,900 |
| 2023/05/01 | 8,155 | 8,187 | 8,099 | 8,147 | -4 | ±0% | 1,851,000 |
| 2023/04/28 | 7,973 | 8,197 | 7,941 | 8,151 | +368 | +4.7% | 4,604,200 |
| 2023/04/27 | 7,504 | 7,831 | 7,410 | 7,783 | +259 | +3.4% | 5,479,200 |
| 2023/04/26 | 7,574 | 7,600 | 7,504 | 7,524 | -84 | -1.1% | 1,263,000 |
| 2023/04/25 | 7,610 | 7,649 | 7,580 | 7,608 | +67 | +0.9% | 1,341,400 |
| 2023/04/24 | 7,450 | 7,566 | 7,415 | 7,541 | +131 | +1.8% | 1,375,100 |
| 2023/04/21 | 7,400 | 7,448 | 7,383 | 7,410 | -48 | -0.6% | 1,409,600 |
| 2023/04/20 | 7,425 | 7,468 | 7,403 | 7,458 | -34 | -0.5% | 957,500 |
| 2023/04/19 | 7,510 | 7,513 | 7,456 | 7,492 | +37 | +0.5% | 924,300 |
| 2023/04/18 | 7,480 | 7,484 | 7,430 | 7,455 | -26 | -0.3% | 1,049,600 |
| 2023/04/17 | 7,465 | 7,512 | 7,440 | 7,481 | +55 | +0.7% | 1,024,500 |
| 2023/04/14 | 7,475 | 7,480 | 7,398 | 7,426 | +25 | +0.3% | 1,336,400 |
| 2023/04/13 | 7,360 | 7,408 | 7,344 | 7,401 | -15 | -0.2% | 971,600 |
| 2023/04/12 | 7,444 | 7,466 | 7,406 | 7,416 | -15 | -0.2% | 962,400 |
| 2023/04/11 | 7,465 | 7,489 | 7,416 | 7,431 | +65 | +0.9% | 1,187,500 |
| 2023/04/10 | 7,319 | 7,395 | 7,303 | 7,366 | +93 | +1.3% | 1,219,400 |
351～
400
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
