6902 デンソー

6902
2022/12/02
時価
5兆8583億円
PER 予
14.84倍
2010年以降
10.16-59.46倍
(2010-2022年)
PBR
1.31倍
2010年以降
0.64-1.81倍
(2010-2022年)
配当 予
2.42%
ROE 予
8.83%
ROA 予
5.15%
資料
Link
CSV,JSON

イベントチャート

2022/07/07~2022/12/02

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2022
12/027,4437,4487,3377,435-1.16%1,733,1005兆8583億-0.81%
12/017,6007,6097,4937,522+0.11%1,398,0005兆9269億+0.43%
11/307,5437,5437,4547,514-0.63%1,766,4005兆9206億+0.43%
11/297,6407,6407,5617,562-1.59%1,135,7005兆9584億+1.27%
11/287,6947,7187,6557,684-0.22%878,6006兆545億+3.18%
11/257,7487,7487,6817,701-0.61%792,3006兆679億+3.73%
11/247,8107,8177,7447,748+0.49%1,297,4006兆1049億+4.65%
11/227,6507,7657,6497,710+1.39%1,282,8006兆750億+4.49%
11/217,6307,6547,5607,604+0.14%777,6005兆9915億+3.43%
11/187,6677,7397,5787,593-0.01%1,425,6005兆9828億+3.55%
11/177,5587,6267,5287,594+0.11%1,166,3005兆9836億+3.9%
11/167,6677,6707,5467,586-1.16%1,719,1005兆9773億+4.12%
11/157,5487,7167,5377,675+1.68%1,431,0006兆474億+5.67%
11/147,6007,6257,5347,548-0.53%1,269,3005兆9474億+4.23%
11/11(自社株買い)取締役会(2022年7月29日)での決議状況(取得期間2022年8月1日~2022年12月31日)
11/117,4977,6067,4807,588+4.71%2,395,2005兆9789億+5%
11/107,2807,2917,1787,247-1.74%1,457,0005兆7102億+0.54%
11/097,4567,4877,3707,375-1.09%1,088,5005兆8110億+2.43%
11/087,4437,4897,4167,456+0.55%907,1005兆8749億+3.84%
11/077,4187,4297,3167,415+1.24%1,403,6005兆8426億+3.78%
11/04(IR情報)15:00 自己株式の取得状況に関するお知らせ
11/047,3657,3947,2347,324-1.69%1,444,9005兆7709億+2.74%
11/027,3417,4527,3297,450+1.37%1,384,6005兆8701億+4.66%
11/017,3767,4137,3007,349-0.55%1,491,9005兆7906億+3.45%
10/317,2807,3907,2367,390+3.49%2,404,1005兆8229億+4.2%
10/28(IR情報)11:10 業績予想の修正に関するお知らせ
10/28(IR情報)11:10 2023年3月期第2四半期決算短信〔IFRS〕(連結)
10/287,0327,2376,9737,141-0.57%7,090,5005兆6267億+0.72%
10/277,3067,3287,1477,182-1.62%1,447,1005兆6590億+1.23%
10/267,2767,3567,2747,300-0.08%1,437,9005兆7519億+2.74%
10/257,2857,3117,2127,306+2.4%1,382,4005兆7567億+2.83%
10/247,1777,2257,1287,135+0.93%1,298,1005兆6219億+0.41%
10/217,0487,1026,9977,069-0.7%1,694,3005兆5699億-0.62%
10/207,1397,1837,0787,119-0.92%1,252,4005兆6093億-0.17%
10/197,1677,2477,1437,185+0.59%1,159,7005兆6613億+0.62%
10/187,1507,1707,0717,143+1.54%1,317,5005兆6282億-0.08%
10/177,0207,0756,9817,035-1.04%1,423,6005兆5431億-1.76%
10/14(自社株買い)取締役会(2022年7月29日)での決議状況(取得期間2022年8月1日~2022年12月31日)
10/147,0877,2097,0477,109+1.37%2,029,9005兆6015億-0.81%
10/137,0107,0706,9937,013+0.19%1,059,5005兆5258億-2.2%
10/127,0287,0686,9727,000-0.3%1,413,9005兆5156億-2.48%
10/116,9957,0646,9327,021-1.93%1,732,5005兆5321億-2.38%
10/077,0607,2137,0387,159+0.07%1,352,8005兆6408億-0.64%
10/067,1627,2267,1427,154+0.48%1,379,9005兆6369億-0.97%
10/057,1867,1907,0917,120+1.14%1,586,3005兆6101億-1.71%
10/047,0397,0666,9707,040+2.39%2,245,6005兆5471億-3.06%
10/036,6046,8766,6006,876+4.4%2,876,4005兆4179億-5.68%
09/306,8226,8716,5496,586-6.12%4,297,1005兆1894億-10.06%
09/297,1477,1836,9377,015-0.55%1,840,5005兆5274億-4.8%
09/287,0077,0946,9397,054-0.79%2,665,3005兆5581億-4.62%
09/277,1187,1867,0827,110+0.87%1,702,6005兆6022億-4.32%
09/26(5%ルール)トヨタ自動車(22.96%)
09/267,1387,1506,9977,049-3.74%2,775,6005兆5542億-5.56%
09/227,2767,3407,2167,323+0.58%1,750,4005兆7701億-2.31%
09/217,3607,3607,2727,281-1.94%1,464,0005兆7370億-3.18%
09/207,4357,5117,4077,425+1.71%1,410,0005兆8504億-1.53%
09/167,3007,3217,2667,300-0.34%1,653,3005兆7519億-3.39%
09/157,3507,3747,3197,325+0.03%835,3005兆7716億-3.29%
09/147,3087,3457,2757,323-2.4%2,202,3005兆7701億-3.4%
09/13(5%ルール)トヨタ自動車(23.98%)
09/137,5507,5857,4897,503+1.87%1,771,6005兆9119億-1.13%
09/127,4817,4817,3507,365-0.28%928,5005兆8032億-3.02%
09/097,4417,4757,3857,386-0.74%1,548,9005兆8197億-2.87%
09/08(自社株買い)取締役会(2022年7月29日)での決議状況(取得期間2022年8月1日~2022年12月31日)
09/087,3227,4417,3067,441+3.46%1,649,9005兆8630億-2.18%
09/077,2007,2237,1637,192-0.22%1,296,2005兆6669億-5.42%
09/067,2007,2637,1617,208+0.11%1,010,5005兆6795億-5.27%
09/057,2337,2397,1617,200-2.07%1,744,3005兆6732億-5.56%
09/027,3327,4017,3117,352+0.27%1,856,3005兆7929億-3.58%
09/01(IR情報)16:30 フューエルポンプモジュール事業の譲渡完了に関するお知らせ
09/017,5007,5037,3077,332-4.17%2,609,8005兆7772億-3.98%
08/317,5587,6657,5587,651+0.01%2,606,5006兆285億-0.04%
08/30(IR情報)15:00 自己株式の公開買付けの結果及び主要株主の異動に関するお知らせ
08/307,6757,6967,5887,650+1.26%1,170,8006兆277億-0.09%
08/297,5017,5657,4827,555-2.43%1,637,3005兆9529億-1.33%
08/267,7107,7617,6947,743+0.61%1,019,8006兆1010億+1%
08/257,7307,7497,6377,696-0.59%984,5006兆640億+0.38%
08/247,6997,7917,6947,742+0.57%1,042,4006兆1002億+0.97%
08/237,8017,8137,6677,698-2.99%1,714,1006兆656億+0.48%
08/227,8007,9577,8007,935+0.1%1,342,0006兆2523億+3.74%
08/197,9317,9587,9007,927+1.02%1,014,8006兆2460億+3.97%
08/187,8407,8847,8107,847-1.05%967,0006兆1830億+3.26%
08/177,8617,9357,8547,930+1.91%1,598,4006兆2484億+4.7%
08/167,8007,8397,7407,781-0.46%978,0006兆1309億+3.01%
08/157,7507,8347,7157,817+0.93%1,062,5006兆1593億+3.76%
08/127,7097,7537,6877,745+3.16%2,143,1006兆1026億+3.23%
08/10(自社株買い)取締役会(2022年7月29日)での決議状況(取得期間2022年8月1日~2022年12月31日)
08/107,5007,5467,4707,508-0.23%896,2005兆9158億+0.54%
08/097,6447,6777,4917,525-1.18%982,2005兆9292億+1.03%
08/087,6097,6787,5797,615-0.05%1,166,2006兆2億+2.53%
08/057,4867,6817,4567,619+1.91%1,924,0006兆33億+2.93%
08/047,4477,5127,3357,476+1.74%1,707,2005兆8906億+1.22%
08/037,2517,3697,2357,348+0.25%1,377,5005兆7898億-0.43%
08/027,4767,4787,2887,330-3.21%2,299,5005兆7756億-0.73%
08/017,4167,6607,3527,573+4.69%3,840,7005兆9671億+2.55%
07/29(IR情報)11:20 自己株式の取得及び自己株式の公開買付けに関するお知らせ
07/29(IR情報)11:20 業績予想の修正に関するお知らせ
07/29(IR情報)11:20 2023年3月期第1四半期決算短信〔IFRS〕(連結)
07/297,6967,6967,2017,234-5.2%6,912,3005兆6999億-1.86%
07/287,7987,8067,6027,631-1.78%2,060,5006兆128億+3.56%
07/277,6607,7847,6477,769+0.56%1,363,8006兆1215億+5.63%
07/267,7457,7677,6707,726+1.01%1,000,8006兆876億+5.3%
07/257,6807,7777,6307,649-1.66%1,130,6006兆269億+4.57%
07/227,7137,8347,7067,778+0.08%1,206,5006兆1286億+6.55%
07/21(IR情報)15:00 フューエルポンプモジュール事業の譲渡実行日の延期に関するお知らせ
07/217,7327,7837,6767,772+0.7%1,327,7006兆1239億+6.57%
07/207,7197,7347,6507,718+1.9%1,718,2006兆813億+5.94%
07/197,4817,5837,4577,574+2.34%1,571,8005兆9678億+4.01%
07/157,4427,4427,2817,401+1.2%1,470,2005兆8315億+1.55%
07/147,2007,3337,1457,313+0.23%1,376,6005兆7622億-0.05%
07/137,3617,4347,2727,296+0.9%1,318,7005兆7488億-0.73%
07/127,4007,4177,2017,231-2.42%1,367,6005兆6976億-2.06%
07/117,5007,5877,4077,410+1.79%1,965,3005兆8386億-0.07%
07/087,2847,5207,2507,280+3.26%3,679,0005兆7362億-2.08%
07/076,9447,0656,8667,050+2.52%1,638,3005兆5550億-5.52%