東海理化電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,463 | 1,474 | 1,447 | 1,453 | -9 | -0.6% | 187,200 |
| 2010/11/18 | 1,423 | 1,462 | 1,404 | 1,462 | +32 | +2.2% | 257,600 |
| 2010/11/17 | 1,400 | 1,437 | 1,399 | 1,430 | +6 | +0.4% | 217,900 |
| 2010/11/16 | 1,436 | 1,445 | 1,419 | 1,424 | +2 | +0.1% | 236,800 |
| 2010/11/15 | 1,419 | 1,428 | 1,405 | 1,422 | +2 | +0.1% | 193,400 |
| 2010/11/12 | 1,444 | 1,448 | 1,413 | 1,420 | -25 | -1.7% | 327,000 |
| 2010/11/11 | 1,443 | 1,450 | 1,432 | 1,445 | +15 | +1% | 236,700 |
| 2010/11/10 | 1,420 | 1,437 | 1,408 | 1,430 | +23 | +1.6% | 164,100 |
| 2010/11/09 | 1,409 | 1,425 | 1,390 | 1,407 | -26 | -1.8% | 378,500 |
| 2010/11/08 | 1,412 | 1,437 | 1,410 | 1,433 | +39 | +2.8% | 299,000 |
| 2010/11/05 | 1,377 | 1,399 | 1,373 | 1,394 | +35 | +2.6% | 347,600 |
| 2010/11/04 | 1,326 | 1,361 | 1,326 | 1,359 | +38 | +2.9% | 330,900 |
| 2010/11/02 | 1,339 | 1,348 | 1,300 | 1,321 | -10 | -0.8% | 489,400 |
| 2010/11/01 | 1,343 | 1,343 | 1,303 | 1,331 | -20 | -1.5% | 401,200 |
| 2010/10/29 | 1,323 | 1,364 | 1,318 | 1,351 | +12 | +0.9% | 761,600 |
| 2010/10/28 | 1,299 | 1,345 | 1,276 | 1,339 | +53 | +4.1% | 1,023,800 |
| 2010/10/27 | 1,238 | 1,292 | 1,235 | 1,286 | +45 | +3.6% | 402,000 |
| 2010/10/26 | 1,245 | 1,258 | 1,238 | 1,241 | -8 | -0.6% | 392,900 |
| 2010/10/25 | 1,252 | 1,275 | 1,238 | 1,249 | -13 | -1% | 613,800 |
| 2010/10/22 | 1,264 | 1,268 | 1,255 | 1,262 | -17 | -1.3% | 662,300 |
| 2010/10/21 | 1,303 | 1,307 | 1,262 | 1,279 | -41 | -3.1% | 441,300 |
| 2010/10/20 | 1,323 | 1,332 | 1,304 | 1,320 | -3 | -0.2% | 406,700 |
| 2010/10/19 | 1,347 | 1,348 | 1,315 | 1,323 | -34 | -2.5% | 470,300 |
| 2010/10/18 | 1,338 | 1,365 | 1,320 | 1,357 | +36 | +2.7% | 204,000 |
| 2010/10/15 | 1,328 | 1,338 | 1,310 | 1,321 | -21 | -1.6% | 234,400 |
| 2010/10/14 | 1,348 | 1,353 | 1,333 | 1,342 | +15 | +1.1% | 220,300 |
| 2010/10/13 | 1,342 | 1,345 | 1,316 | 1,327 | +13 | +1% | 311,600 |
| 2010/10/12 | 1,366 | 1,375 | 1,305 | 1,314 | -24 | -1.8% | 439,700 |
| 2010/10/08 | 1,407 | 1,424 | 1,337 | 1,338 | -68 | -4.8% | 610,500 |
| 2010/10/07 | 1,385 | 1,406 | 1,384 | 1,406 | +20 | +1.4% | 427,700 |
| 2010/10/06 | 1,384 | 1,394 | 1,356 | 1,386 | +4 | +0.3% | 393,800 |
| 2010/10/05 | 1,373 | 1,388 | 1,342 | 1,382 | -10 | -0.7% | 404,600 |
| 2010/10/04 | 1,403 | 1,422 | 1,387 | 1,392 | -16 | -1.1% | 259,800 |
| 2010/10/01 | 1,436 | 1,436 | 1,391 | 1,408 | -4 | -0.3% | 112,900 |
| 2010/09/30 | 1,463 | 1,466 | 1,407 | 1,412 | -41 | -2.8% | 241,500 |
| 2010/09/29 | 1,454 | 1,474 | 1,442 | 1,453 | +8 | +0.6% | 222,700 |
| 2010/09/28 | 1,466 | 1,476 | 1,443 | 1,445 | -33 | -2.2% | 167,400 |
| 2010/09/27 | 1,438 | 1,480 | 1,429 | 1,478 | +53 | +3.7% | 326,200 |
| 2010/09/24 | 1,400 | 1,454 | 1,386 | 1,425 | +8 | +0.6% | 447,900 |
| 2010/09/22 | 1,428 | 1,440 | 1,410 | 1,417 | -25 | -1.7% | 198,800 |
| 2010/09/21 | 1,460 | 1,480 | 1,436 | 1,442 | +3 | +0.2% | 415,800 |
| 2010/09/17 | 1,445 | 1,455 | 1,435 | 1,439 | -6 | -0.4% | 785,600 |
| 2010/09/16 | 1,469 | 1,484 | 1,441 | 1,445 | +10 | +0.7% | 392,600 |
| 2010/09/15 | 1,374 | 1,458 | 1,361 | 1,435 | +37 | +2.6% | 403,700 |
| 2010/09/14 | 1,420 | 1,427 | 1,390 | 1,398 | -29 | -2% | 327,000 |
| 2010/09/13 | 1,439 | 1,450 | 1,420 | 1,427 | +21 | +1.5% | 300,100 |
| 2010/09/10 | 1,400 | 1,424 | 1,396 | 1,406 | +36 | +2.6% | 445,800 |
| 2010/09/09 | 1,348 | 1,375 | 1,345 | 1,370 | +42 | +3.2% | 266,400 |
| 2010/09/08 | 1,344 | 1,344 | 1,316 | 1,328 | -47 | -3.4% | 272,700 |
| 2010/09/07 | 1,409 | 1,410 | 1,373 | 1,375 | -34 | -2.4% | 302,300 |
3301～
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「東海理化」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 |
|---|---|---|---|---|---|---|---|---|
| 東海理化 | 226,400円 | -7.0% | -36.9% | 3.09% | 9.57倍 | 0.60倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 日野自 | 46,200円 | +5.5% | - | 0.00% | 33.14倍 | 0.66倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 180,500円 | +1.9% | +3.5% | 4.60% | 19.18倍 | 0.70倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 三菱ロジ | 170,000円 | -3.1% | -12.0% | 1.41% | 6.25倍 | 1.55倍 |
|
フォークリフト大手。１３年三菱重工からフォークリフト事業承継、１７年ユニキャリアと経営統合 |
| 産車体 | 102,200円 | +9.2% | +546.6% | 1.27% | 25.63倍 | 0.79倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
市場注目の銘柄
チャート関連のコラム
