決算new！
2024/04/26 発表
今期最終は68％増で7期ぶり最高益、前期配当を3円増額・今期は実質増配
6902東証P貸借
業種 輸送用機器
デンソー 株価時系列データ
PTS
2,775
円
(16:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,993.5 (24/04/12) | 1,985.2 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,993.5 (24/04/12) | 2,112.5 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,150.0 | 2,993.5 | 2,112.5 | 2,757.0 | +630.0 | +29.6 | 729,237,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,617.5 | 2,613.7 | 1,597.2 | 2,127.0 | +493.0 | +30.2 | 1,734,954,700 |
| 2022 | 2,413.7 | 2,546.2 | 1,621.5 | 1,634.0 | -748.2 | -31.4 | 1,785,582,800 |
| 2021 | 1,528.2 | 2,393.7 | 1,425.0 | 2,382.2 | +848.7 | +55.3 | 1,580,649,200 |
| 2020 | 1,225.7 | 1,554.7 | 755.2 | 1,533.5 | +292.0 | +23.5 | 1,777,940,400 |
| 2019 | 1,188.2 | 1,306.2 | 1,020.2 | 1,241.5 | +18.3 | +1.5 | 1,585,796,400 |
| 2018 | 1,718.7 | 1,804.5 | 1,116.2 | 1,223.2 | -467.5 | -27.7 | 1,705,361,200 |
| 2017 | 1,280.0 | 1,717.5 | 1,137.7 | 1,690.7 | +425.0 | +33.6 | 1,610,090,000 |
| 2016 | 1,434.7 | 1,442.7 | 829.2 | 1,265.7 | -188.8 | -13.0 | 2,228,038,000 |
| 2015 | 1,401.7 | 1,637.0 | 1,236.2 | 1,454.5 | +41.5 | +2.9 | 1,792,604,400 |
| 2014 | 1,385.0 | 1,498.7 | 1,055.7 | 1,413.0 | +25.5 | +1.8 | 2,076,478,400 |
| 2013 | 772.5 | 1,387.5 | 734.2 | 1,387.5 | +644.3 | +86.7 | 2,180,315,600 |
| 2012 | 542.2 | 747.2 | 513.2 | 743.2 | +211.7 | +39.8 | 2,040,890,800 |
| 2011 | 708.5 | 798.7 | 500.2 | 531.5 | -169.0 | -24.1 | 2,328,602,400 |
| 2010 | 706.2 | 760.0 | 561.5 | 700.5 | +5.5 | +0.8 | 2,558,665,600 |
| 2009 | 397.5 | 752.5 | 376.2 | 695.0 | +327.5 | +89.1 | 3,184,952,400 |
| 2008 | 1,147.5 | 1,150.0 | 312.5 | 367.5 | -777.5 | -67.9 | 3,376,687,600 |
| 2007 | 1,197.5 | 1,235.0 | 955.0 | 1,145.0 | -35.0 | -3.0 | 2,413,788,000 |
| 2006 | 1,055.0 | 1,222.5 | 832.5 | 1,180.0 | +162.5 | +16.0 | 2,466,837,600 |
| 2005 | 686.2 | 1,062.5 | 596.2 | 1,017.5 | +331.3 | +48.3 | 1,641,567,200 |
| 2004 | 530.0 | 688.7 | 497.5 | 686.2 | +158.7 | +30.1 | 1,382,180,800 |
| 2003 | 499.5 | 600.0 | 403.0 | 527.5 | +40.8 | +8.4 | 1,411,239,600 |
| 2002 | 441.5 | 561.2 | 411.2 | 486.7 | +52.7 | +12.1 | 1,419,287,200 |
| 2001 | 627.5 | 648.7 | 383.7 | 434.0 | -183.5 | -29.7 | 1,038,428,800 |
| 2000 | 611.2 | 695.0 | 497.7 | 617.5 | +7.5 | +1.2 | 919,588,000 |
| 1999 | 502.5 | 675.0 | 477.7 | 610.0 | +87.5 | +16.8 | 771,124,000 |
| 1998 | 572.5 | 700.0 | 455.0 | 522.5 | -65.0 | -11.1 | 581,460,000 |
| 1997 | 695.0 | 820.0 | 520.0 | 587.5 | -110.0 | -15.8 | 1,039,320,000 |
| 1996 | 492.5 | 700.0 | 487.5 | 697.5 | +215.0 | +44.6 | 679,688,000 |
| 1995 | 525.0 | 525.0 | 362.5 | 482.5 | -42.5 | -8.1 | 542,552,000 |
| 1994 | 405.0 | 532.5 | 402.5 | 525.0 | +115.0 | +28.1 | 717,536,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて