ヒロセ電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 16,245 | 16,425 | 16,130 | 16,365 | +120 | +0.7% | 250,900 |
2023/12/07 | 16,175 | 16,245 | 16,085 | 16,245 | -25 | -0.2% | 136,800 |
2023/12/06 | 16,230 | 16,375 | 16,220 | 16,270 | +130 | +0.8% | 101,700 |
2023/12/05 | 16,245 | 16,300 | 16,070 | 16,140 | -170 | -1% | 155,000 |
2023/12/04 | 16,370 | 16,435 | 16,235 | 16,310 | -50 | -0.3% | 115,300 |
2023/12/01 | 16,550 | 16,550 | 16,290 | 16,360 | -190 | -1.1% | 140,400 |
2023/11/30 | 16,350 | 16,625 | 16,350 | 16,550 | +220 | +1.3% | 322,500 |
2023/11/29 | 16,200 | 16,435 | 16,200 | 16,330 | +40 | +0.2% | 162,200 |
2023/11/28 | 16,325 | 16,480 | 16,235 | 16,290 | -30 | -0.2% | 153,800 |
2023/11/27 | 16,465 | 16,595 | 16,320 | 16,320 | +5 | ±0% | 173,600 |
2023/11/24 | 16,590 | 16,675 | 16,315 | 16,315 | -205 | -1.2% | 153,200 |
2023/11/22 | 16,500 | 16,615 | 16,395 | 16,520 | -90 | -0.5% | 117,300 |
2023/11/21 | 16,135 | 16,655 | 16,135 | 16,610 | +475 | +2.9% | 206,200 |
2023/11/20 | 16,310 | 16,405 | 16,135 | 16,135 | -175 | -1.1% | 136,200 |
2023/11/17 | 16,315 | 16,330 | 16,185 | 16,310 | +50 | +0.3% | 138,200 |
2023/11/16 | 16,580 | 16,580 | 16,240 | 16,260 | -325 | -2% | 129,000 |
2023/11/15 | 16,550 | 16,625 | 16,445 | 16,585 | +300 | +1.8% | 123,500 |
2023/11/14 | 16,340 | 16,450 | 16,285 | 16,285 | +35 | +0.2% | 128,300 |
2023/11/13 | 16,500 | 16,590 | 16,225 | 16,250 | -140 | -0.9% | 97,800 |
2023/11/10 | 16,450 | 16,490 | 16,225 | 16,390 | +60 | +0.4% | 140,800 |
2023/11/09 | 16,610 | 16,650 | 16,255 | 16,330 | -225 | -1.4% | 115,600 |
2023/11/08 | 16,475 | 16,640 | 16,405 | 16,555 | +260 | +1.6% | 112,800 |
2023/11/07 | 16,715 | 16,715 | 16,270 | 16,295 | -440 | -2.6% | 278,000 |
2023/11/06 | 16,585 | 17,020 | 16,475 | 16,735 | +150 | +0.9% | 287,500 |
2023/11/02 | 16,300 | 16,840 | 15,950 | 16,585 | -580 | -3.4% | 333,600 |
2023/11/01 | 17,310 | 17,480 | 17,100 | 17,165 | +215 | +1.3% | 177,200 |
2023/10/31 | 16,860 | 17,015 | 16,740 | 16,950 | -5 | ±0% | 155,300 |
2023/10/30 | 16,910 | 16,990 | 16,615 | 16,955 | -220 | -1.3% | 426,700 |
2023/10/27 | 17,015 | 17,235 | 16,990 | 17,175 | +270 | +1.6% | 108,200 |
2023/10/26 | 17,000 | 17,120 | 16,840 | 16,905 | -190 | -1.1% | 132,800 |
2023/10/25 | 17,450 | 17,450 | 17,065 | 17,095 | -235 | -1.4% | 116,000 |
2023/10/24 | 17,330 | 17,365 | 16,915 | 17,330 | ±0 | ±0% | 122,200 |
2023/10/23 | 17,720 | 17,735 | 17,330 | 17,330 | -490 | -2.7% | 120,500 |
2023/10/20 | 17,490 | 17,935 | 17,480 | 17,820 | +60 | +0.3% | 161,100 |
2023/10/19 | 17,770 | 17,910 | 17,675 | 17,760 | -80 | -0.4% | 124,600 |
2023/10/18 | 17,950 | 18,000 | 17,745 | 17,840 | -30 | -0.2% | 137,700 |
2023/10/17 | 17,735 | 17,990 | 17,735 | 17,870 | +350 | +2% | 145,000 |
2023/10/16 | 17,455 | 17,650 | 17,405 | 17,520 | -100 | -0.6% | 179,600 |
2023/10/13 | 17,425 | 17,645 | 17,390 | 17,620 | +115 | +0.7% | 143,700 |
2023/10/12 | 17,140 | 17,560 | 17,140 | 17,505 | +355 | +2.1% | 114,900 |
2023/10/11 | 17,355 | 17,405 | 17,075 | 17,150 | -280 | -1.6% | 83,700 |
2023/10/10 | 17,245 | 17,500 | 17,160 | 17,430 | +310 | +1.8% | 165,800 |
2023/10/06 | 17,140 | 17,275 | 17,120 | 17,120 | -20 | -0.1% | 84,500 |
2023/10/05 | 16,875 | 17,180 | 16,870 | 17,140 | +270 | +1.6% | 96,600 |
2023/10/04 | 16,690 | 16,965 | 16,690 | 16,870 | -70 | -0.4% | 109,200 |
2023/10/03 | 17,150 | 17,205 | 16,890 | 16,940 | -235 | -1.4% | 137,700 |
2023/10/02 | 17,440 | 17,580 | 17,140 | 17,175 | -145 | -0.8% | 108,600 |
2023/09/29 | 17,565 | 17,565 | 17,240 | 17,320 | +20 | +0.1% | 119,200 |
2023/09/28 | 17,175 | 17,580 | 17,175 | 17,300 | -455 | -2.6% | 144,500 |
2023/09/27 | 17,570 | 17,785 | 17,560 | 17,755 | -10 | -0.1% | 82,900 |
101~
150
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「ヒロセ電」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 |
---|---|---|---|---|---|---|---|---|
ヒロセ電 | 1,878,500円 | +6.3% | +0.6% | 2.61% | 22.70倍 | 1.75倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
イビデン | 530,400円 | +5.3% | -17.9% | 0.75% | 28.50倍 | 1.50倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
小糸製 | 230,500円 | +0.6% | +0.4% | 2.43% | 16.82倍 | 1.05倍 |
|
自動車照明で首位。車用はトヨタ系が約5割。海外進出に積極的。自動運転技術開発にも注力 |
堀場製 | 1,564,000円 | +10.5% | +9.2% | 1.69% | 17.73倍 | 2.32倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア8割。M&Aなどにより海外事業を強化中 |
アズビル | 467,500円 | +2.0% | +9.5% | 1.56% | 22.81倍 | 3.01倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム