ルネサスエレクトロニクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,270 | 2,271 | 2,212 | 2,213.5 | -62.5 | -2.7% | 8,436,600 |
2023/09/25 | 2,255 | 2,276 | 2,220.5 | 2,276 | +21.5 | +1% | 7,202,000 |
2023/09/22 | 2,216 | 2,287.5 | 2,212.5 | 2,254.5 | +9.5 | +0.4% | 9,326,400 |
2023/09/21 | 2,250.5 | 2,259.5 | 2,220 | 2,245 | -55 | -2.4% | 9,693,800 |
2023/09/20 | 2,271.5 | 2,315 | 2,268.5 | 2,300 | +35.5 | +1.6% | 9,686,300 |
2023/09/19 | 2,332.5 | 2,336 | 2,252 | 2,264.5 | -113 | -4.8% | 13,286,500 |
2023/09/15 | 2,386 | 2,399.5 | 2,349 | 2,377.5 | +34.5 | +1.5% | 13,634,200 |
2023/09/14 | 2,297 | 2,348.5 | 2,258 | 2,343 | +85.5 | +3.8% | 11,564,800 |
2023/09/13 | 2,240 | 2,264.5 | 2,228 | 2,257.5 | -23.5 | -1% | 11,961,600 |
2023/09/12 | 2,329.5 | 2,337 | 2,251 | 2,281 | -48.5 | -2.1% | 15,915,400 |
2023/09/11 | 2,409 | 2,418.5 | 2,325.5 | 2,329.5 | -104 | -4.3% | 11,833,200 |
2023/09/08 | 2,461.5 | 2,484.5 | 2,420.5 | 2,433.5 | -40.5 | -1.6% | 11,051,300 |
2023/09/07 | 2,437.5 | 2,482.5 | 2,422 | 2,474 | +33 | +1.4% | 11,547,300 |
2023/09/06 | 2,452.5 | 2,486 | 2,424 | 2,441 | +8.5 | +0.3% | 7,859,100 |
2023/09/05 | 2,439 | 2,439.5 | 2,398 | 2,432.5 | -14.5 | -0.6% | 9,592,300 |
2023/09/04 | 2,475 | 2,480 | 2,435.5 | 2,447 | -18 | -0.7% | 6,168,900 |
2023/09/01 | 2,450.5 | 2,502 | 2,443 | 2,465 | +14.5 | +0.6% | 7,470,900 |
2023/08/31 | 2,448 | 2,455.5 | 2,422 | 2,450.5 | +9.5 | +0.4% | 8,960,900 |
2023/08/30 | 2,485 | 2,491 | 2,435 | 2,441 | +3.5 | +0.1% | 8,991,300 |
2023/08/29 | 2,485 | 2,485.5 | 2,431 | 2,437.5 | -51 | -2% | 9,820,700 |
2023/08/28 | 2,415 | 2,495.5 | 2,409.5 | 2,488.5 | +105.5 | +4.4% | 9,586,100 |
2023/08/25 | 2,369.5 | 2,404.5 | 2,366.5 | 2,383 | -54 | -2.2% | 7,773,100 |
2023/08/24 | 2,523.5 | 2,527.5 | 2,428.5 | 2,437 | -7 | -0.3% | 10,458,000 |
2023/08/23 | 2,420 | 2,451.5 | 2,406.5 | 2,444 | +14.5 | +0.6% | 5,365,700 |
2023/08/22 | 2,470 | 2,481 | 2,406 | 2,429.5 | +48.5 | +2% | 8,608,000 |
2023/08/21 | 2,390.5 | 2,400 | 2,334.5 | 2,381 | -7 | -0.3% | 9,049,100 |
2023/08/18 | 2,363.5 | 2,425 | 2,356 | 2,388 | -25.5 | -1.1% | 9,437,100 |
2023/08/17 | 2,437 | 2,445 | 2,371 | 2,413.5 | -42 | -1.7% | 11,537,500 |
2023/08/16 | 2,450 | 2,502 | 2,445.5 | 2,455.5 | -7 | -0.3% | 8,823,000 |
2023/08/15 | 2,482 | 2,495 | 2,457 | 2,462.5 | +30.5 | +1.3% | 9,087,100 |
2023/08/14 | 2,493 | 2,501 | 2,417 | 2,432 | -74 | -3% | 10,075,600 |
2023/08/10 | 2,467.5 | 2,507 | 2,451.5 | 2,506 | +33.5 | +1.4% | 9,669,500 |
2023/08/09 | 2,444.5 | 2,501 | 2,440 | 2,472.5 | +9 | +0.4% | 8,251,600 |
2023/08/08 | 2,471.5 | 2,482 | 2,436 | 2,463.5 | -25.5 | -1% | 10,750,700 |
2023/08/07 | 2,430 | 2,508 | 2,410.5 | 2,489 | -15 | -0.6% | 15,336,200 |
2023/08/04 | 2,593 | 2,599 | 2,502 | 2,504 | -104 | -4% | 16,594,700 |
2023/08/03 | 2,606 | 2,634.5 | 2,595 | 2,608 | -69.5 | -2.6% | 11,933,000 |
2023/08/02 | 2,701.5 | 2,726.5 | 2,668 | 2,677.5 | -65 | -2.4% | 12,386,800 |
2023/08/01 | 2,744 | 2,754.5 | 2,682 | 2,742.5 | -13 | -0.5% | 12,930,100 |
2023/07/31 | 2,689 | 2,775.5 | 2,647 | 2,755.5 | +121 | +4.6% | 19,479,400 |
2023/07/28 | 2,710 | 2,711 | 2,548 | 2,634.5 | -136.5 | -4.9% | 33,301,500 |
2023/07/27 | 2,710 | 2,787 | 2,695.5 | 2,771 | +45 | +1.7% | 13,997,000 |
2023/07/26 | 2,735.5 | 2,767.5 | 2,713 | 2,726 | +29.5 | +1.1% | 12,084,800 |
2023/07/25 | 2,695 | 2,720 | 2,674.5 | 2,696.5 | +12 | +0.4% | 8,493,800 |
2023/07/24 | 2,695 | 2,699 | 2,655.5 | 2,684.5 | +16 | +0.6% | 10,706,200 |
2023/07/21 | 2,637.5 | 2,701 | 2,628 | 2,668.5 | -69 | -2.5% | 15,159,000 |
2023/07/20 | 2,784 | 2,795 | 2,736.5 | 2,737.5 | -87.5 | -3.1% | 11,887,700 |
2023/07/19 | 2,797 | 2,825 | 2,776 | 2,825 | +64.5 | +2.3% | 15,049,700 |
2023/07/18 | 2,726 | 2,783 | 2,721 | 2,760.5 | +63 | +2.3% | 12,578,100 |
2023/07/14 | 2,690 | 2,729 | 2,664.5 | 2,697.5 | +16 | +0.6% | 14,747,600 |
151~
200
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ルネサス」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 |
---|---|---|---|---|---|---|---|---|
ルネサス | 253,000円 | +4.9% | -1.4% | 1.11% | 15.20倍 | 2.26倍 |
|
日立、三菱電、NECの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
村田製 | 272,500円 | +3.7% | +30.7% | 1.98% | 21.90倍 | 2.01倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー(MLCC)が柱。海外売上が大半 |
富士通 | 234,700円 | +0.1% | +107.7% | 1.19% | 19.10倍 | 2.46倍 |
|
ITサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、DX関連に注力 |
ファナック | 467,200円 | -6.2% | -17.8% | 1.71% | 41.17倍 | 2.59倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
ニデック | 715,200円 | +2.2% | +8.4% | 1.12% | 24.91倍 | 2.50倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
市場注目の銘柄
チャート関連のコラム