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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 1,830 | 1,835 | 1,795 | 1,809.5 | -42 | -2.3% | 7,879,200 |
| 2025/11/28 | 1,849 | 1,851.5 | 1,820.5 | 1,851.5 | +22 | +1.2% | 5,166,700 |
| 2025/11/27 | 1,855.5 | 1,874 | 1,818 | 1,829.5 | -4.5 | -0.2% | 6,325,200 |
| 2025/11/26 | 1,792 | 1,838 | 1,778 | 1,834 | +56 | +3.1% | 8,240,900 |
| 2025/11/25 | 1,850 | 1,850 | 1,761.5 | 1,778 | -20 | -1.1% | 8,963,500 |
| 2025/11/21 | 1,807 | 1,836.5 | 1,781.5 | 1,798 | -49 | -2.7% | 19,001,400 |
| 2025/11/20 | 1,904.5 | 1,918.5 | 1,830 | 1,847 | +31.5 | +1.7% | 8,827,700 |
| 2025/11/19 | 1,856 | 1,866.5 | 1,767.5 | 1,815.5 | -56.5 | -3% | 12,892,700 |
| 2025/11/18 | 1,885 | 1,928.5 | 1,863.5 | 1,872 | -32.5 | -1.7% | 12,517,800 |
| 2025/11/17 | 1,939 | 1,945 | 1,882 | 1,904.5 | -30.5 | -1.6% | 10,012,800 |
| 2025/11/14 | 1,963 | 1,997.5 | 1,915 | 1,935 | -78 | -3.9% | 11,004,200 |
| 2025/11/13 | 1,980 | 2,061 | 1,968.5 | 2,013 | +69.5 | +3.6% | 17,213,800 |
| 2025/11/12 | 1,847 | 1,954.5 | 1,845 | 1,943.5 | +72.5 | +3.9% | 16,708,800 |
| 2025/11/11 | 1,910 | 1,941 | 1,851 | 1,871 | +21 | +1.1% | 10,317,900 |
| 2025/11/10 | 1,868 | 1,869 | 1,834.5 | 1,850 | +14.5 | +0.8% | 7,083,900 |
| 2025/11/07 | 1,830 | 1,855 | 1,788.5 | 1,835.5 | -71.5 | -3.7% | 13,754,500 |
| 2025/11/06 | 1,900 | 1,935 | 1,865.5 | 1,907 | +56 | +3% | 13,092,500 |
| 2025/11/05 | 1,856 | 1,884 | 1,763 | 1,851 | -82.5 | -4.3% | 13,604,300 |
| 2025/11/04 | 1,914.5 | 1,986.5 | 1,905.5 | 1,933.5 | +22.5 | +1.2% | 14,403,100 |
| 2025/10/31 | 1,967.5 | 2,026.5 | 1,865.5 | 1,911 | +81.5 | +4.5% | 30,516,400 |
| 2025/10/30 | 1,913.5 | 1,985 | 1,753 | 1,829.5 | -76.5 | -4% | 33,518,700 |
| 2025/10/29 | 1,908 | 1,926.5 | 1,875.5 | 1,906 | -10 | -0.5% | 9,914,500 |
| 2025/10/28 | 1,918 | 1,923 | 1,882 | 1,916 | +26 | +1.4% | 8,736,400 |
| 2025/10/27 | 1,920.5 | 1,929.5 | 1,880 | 1,890 | +46.5 | +2.5% | 10,312,900 |
| 2025/10/24 | 1,888 | 1,904.5 | 1,841 | 1,843.5 | -4.5 | -0.2% | 11,705,600 |
| 2025/10/23 | 1,917.5 | 1,922.5 | 1,848 | 1,848 | -109.5 | -5.6% | 13,469,100 |
| 2025/10/22 | 1,956 | 1,980 | 1,927 | 1,957.5 | -38 | -1.9% | 11,573,500 |
| 2025/10/21 | 1,957.5 | 2,030.5 | 1,954 | 1,995.5 | +78 | +4.1% | 18,954,100 |
| 2025/10/20 | 1,930 | 1,939 | 1,896 | 1,917.5 | -4.5 | -0.2% | 8,254,600 |
| 2025/10/17 | 1,914 | 1,945 | 1,888 | 1,922 | -18.5 | -1% | 11,826,100 |
| 2025/10/16 | 1,833 | 1,954.5 | 1,820.5 | 1,940.5 | +147.5 | +8.2% | 20,066,600 |
| 2025/10/15 | 1,741.5 | 1,801.5 | 1,740 | 1,793 | +82.5 | +4.8% | 12,645,600 |
| 2025/10/14 | 1,766 | 1,775.5 | 1,706 | 1,710.5 | -86 | -4.8% | 17,271,300 |
| 2025/10/10 | 1,795 | 1,815.5 | 1,760 | 1,796.5 | -16.5 | -0.9% | 12,661,600 |
| 2025/10/09 | 1,840 | 1,867 | 1,813 | 1,813 | -31 | -1.7% | 10,557,900 |
| 2025/10/08 | 1,852.5 | 1,873.5 | 1,823 | 1,844 | -27 | -1.4% | 9,032,500 |
| 2025/10/07 | 1,873.5 | 1,918.5 | 1,855 | 1,871 | +56 | +3.1% | 12,582,700 |
| 2025/10/06 | 1,841.5 | 1,866 | 1,812 | 1,815 | +3 | +0.2% | 12,694,700 |
| 2025/10/03 | 1,713.5 | 1,864.5 | 1,704.5 | 1,812 | +123 | +7.3% | 23,965,000 |
| 2025/10/02 | 1,715.5 | 1,717 | 1,677.5 | 1,689 | +1 | +0.1% | 11,209,600 |
| 2025/10/01 | 1,699.5 | 1,706.5 | 1,676 | 1,688 | -18 | -1.1% | 8,630,300 |
| 2025/09/30 | 1,748 | 1,754.5 | 1,704 | 1,706 | -36.5 | -2.1% | 10,774,700 |
| 2025/09/29 | 1,791.5 | 1,794 | 1,742.5 | 1,742.5 | -52.5 | -2.9% | 7,620,000 |
| 2025/09/26 | 1,850 | 1,881.5 | 1,776.5 | 1,795 | -81 | -4.3% | 13,360,100 |
| 2025/09/25 | 1,837 | 1,884.5 | 1,827.5 | 1,876 | +54 | +3% | 10,897,600 |
| 2025/09/24 | 1,851 | 1,869 | 1,813.5 | 1,822 | -24 | -1.3% | 11,307,200 |
| 2025/09/22 | 1,789 | 1,871.5 | 1,785.5 | 1,846 | +80.5 | +4.6% | 12,715,400 |
| 2025/09/19 | 1,844 | 1,846.5 | 1,738 | 1,765.5 | +6 | +0.3% | 19,882,600 |
| 2025/09/18 | 1,747 | 1,774 | 1,729 | 1,759.5 | +10 | +0.6% | 6,863,400 |
| 2025/09/17 | 1,761.5 | 1,771.5 | 1,742.5 | 1,749.5 | -28 | -1.6% | 6,680,700 |
1～
50
件表示中 / 3834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 | 180,950円 | -3.1% | -74.6% | 1.55% | 149.05倍 | 1.61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 |
| キオクシアＨＤ | 888,200円 | +11.1% | +3.2% | 0.00% | 18.12倍 | 5.86倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| パナソニックＨ | 189,650円 | -9.0% | -29.1% | 2.11% | 17.03倍 | 0.92倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| 京セラ | 211,300円 | -3.2% | +83.9% | 2.37% | 30.46倍 | 0.90倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 2,775,500円 | -20.5% | -28.8% | 1.19% | 41.53倍 | 11.87倍 |
|
半導体向けマスク・マスクブランクス欠陥検査装置。ＥＵＶ品は独占。受注から検収まで１年超 |
市場注目の銘柄
チャート関連のコラム
