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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 7,230 | 7,302 | 7,226 | 7,273 | +42 | +0.6% | 989,900 |
| 2023/04/06 | 7,280 | 7,281 | 7,198 | 7,231 | -122 | -1.7% | 1,339,300 |
| 2023/04/05 | 7,457 | 7,464 | 7,346 | 7,353 | -235 | -3.1% | 1,496,800 |
| 2023/04/04 | 7,499 | 7,637 | 7,494 | 7,588 | +108 | +1.4% | 2,087,200 |
| 2023/04/03 | 7,550 | 7,565 | 7,455 | 7,480 | +37 | +0.5% | 1,289,800 |
| 2023/03/31 | 7,389 | 7,493 | 7,386 | 7,443 | +136 | +1.9% | 1,870,800 |
| 2023/03/30 | 7,287 | 7,320 | 7,242 | 7,307 | -13 | -0.2% | 1,060,400 |
| 2023/03/29 | 7,180 | 7,322 | 7,156 | 7,320 | +140 | +1.9% | 1,473,700 |
| 2023/03/28 | 7,234 | 7,255 | 7,157 | 7,180 | +32 | +0.4% | 925,100 |
| 2023/03/27 | 7,095 | 7,154 | 7,049 | 7,148 | +80 | +1.1% | 869,700 |
| 2023/03/24 | 7,051 | 7,083 | 7,025 | 7,068 | -40 | -0.6% | 956,500 |
| 2023/03/23 | 7,045 | 7,127 | 7,036 | 7,108 | +3 | ±0% | 936,900 |
| 2023/03/22 | 7,070 | 7,144 | 7,050 | 7,105 | +162 | +2.3% | 1,091,800 |
| 2023/03/20 | 7,013 | 7,026 | 6,935 | 6,943 | -132 | -1.9% | 1,138,100 |
| 2023/03/17 | 7,041 | 7,083 | 7,010 | 7,075 | +134 | +1.9% | 1,819,100 |
| 2023/03/16 | 6,871 | 6,949 | 6,801 | 6,941 | -157 | -2.2% | 1,613,100 |
| 2023/03/15 | 7,120 | 7,139 | 7,067 | 7,098 | -53 | -0.7% | 1,497,900 |
| 2023/03/14 | 7,284 | 7,293 | 7,119 | 7,151 | -275 | -3.7% | 1,993,000 |
| 2023/03/13 | 7,440 | 7,451 | 7,360 | 7,426 | -121 | -1.6% | 1,026,800 |
| 2023/03/10 | 7,619 | 7,619 | 7,515 | 7,547 | -84 | -1.1% | 1,608,800 |
| 2023/03/09 | 7,670 | 7,711 | 7,611 | 7,631 | +39 | +0.5% | 1,065,200 |
| 2023/03/08 | 7,510 | 7,619 | 7,500 | 7,592 | +34 | +0.4% | 1,170,800 |
| 2023/03/07 | 7,560 | 7,585 | 7,517 | 7,558 | -3 | ±0% | 922,200 |
| 2023/03/06 | 7,488 | 7,591 | 7,480 | 7,561 | +124 | +1.7% | 1,459,600 |
| 2023/03/03 | 7,360 | 7,468 | 7,331 | 7,437 | +154 | +2.1% | 1,767,700 |
| 2023/03/02 | 7,347 | 7,375 | 7,282 | 7,283 | -43 | -0.6% | 814,100 |
| 2023/03/01 | 7,242 | 7,334 | 7,233 | 7,326 | +87 | +1.2% | 803,300 |
| 2023/02/28 | 7,245 | 7,303 | 7,191 | 7,239 | -6 | -0.1% | 1,561,700 |
| 2023/02/27 | 7,222 | 7,282 | 7,212 | 7,245 | +8 | +0.1% | 753,100 |
| 2023/02/24 | 7,167 | 7,282 | 7,147 | 7,237 | -17 | -0.2% | 1,438,400 |
| 2023/02/22 | 7,387 | 7,387 | 7,231 | 7,254 | -169 | -2.3% | 1,393,200 |
| 2023/02/21 | 7,350 | 7,463 | 7,326 | 7,423 | +37 | +0.5% | 1,049,900 |
| 2023/02/20 | 7,426 | 7,435 | 7,367 | 7,386 | -18 | -0.2% | 943,600 |
| 2023/02/17 | 7,400 | 7,442 | 7,367 | 7,404 | -33 | -0.4% | 994,900 |
| 2023/02/16 | 7,419 | 7,481 | 7,401 | 7,437 | +103 | +1.4% | 1,356,600 |
| 2023/02/15 | 7,362 | 7,376 | 7,311 | 7,334 | +39 | +0.5% | 1,167,400 |
| 2023/02/14 | 7,340 | 7,358 | 7,275 | 7,295 | +33 | +0.5% | 694,000 |
| 2023/02/13 | 7,248 | 7,286 | 7,170 | 7,262 | -42 | -0.6% | 911,100 |
| 2023/02/10 | 7,395 | 7,395 | 7,233 | 7,304 | -50 | -0.7% | 1,470,000 |
| 2023/02/09 | 7,300 | 7,376 | 7,283 | 7,354 | +12 | +0.2% | 933,700 |
| 2023/02/08 | 7,352 | 7,377 | 7,316 | 7,342 | -12 | -0.2% | 865,400 |
| 2023/02/07 | 7,388 | 7,417 | 7,269 | 7,354 | -12 | -0.2% | 1,441,400 |
| 2023/02/06 | 7,290 | 7,489 | 7,273 | 7,366 | +221 | +3.1% | 3,974,300 |
| 2023/02/03 | 6,954 | 7,173 | 6,809 | 7,145 | +162 | +2.3% | 3,569,700 |
| 2023/02/02 | 7,044 | 7,044 | 6,912 | 6,983 | -18 | -0.3% | 1,274,900 |
| 2023/02/01 | 7,080 | 7,080 | 6,997 | 7,001 | +29 | +0.4% | 1,275,000 |
| 2023/01/31 | 6,970 | 7,024 | 6,956 | 6,972 | +8 | +0.1% | 1,247,800 |
| 2023/01/30 | 6,954 | 7,006 | 6,930 | 6,964 | +11 | +0.2% | 1,098,600 |
| 2023/01/27 | 6,954 | 6,959 | 6,916 | 6,953 | +8 | +0.1% | 1,310,800 |
| 2023/01/26 | 6,975 | 6,977 | 6,900 | 6,945 | +22 | +0.3% | 991,600 |
401～
450
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
