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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 2,228.5 | 2,513 | 2,228 | 2,477.5 | -151 | -5.7% | 24,891,300 |
| 2026/11/05 | 2,776 | 2,795 | 2,573.5 | 2,628.5 | -189.5 | -6.7% | 21,222,900 |
| 2026/11/04 | 2,810 | 2,838 | 2,598.5 | 2,818 | -42 | -1.5% | 20,261,500 |
| 2026/11/02 | 2,818 | 2,926.5 | 2,804.5 | 2,860 | -5 | -0.2% | 11,374,600 |
| 2026/10/30 | 2,911.5 | 2,952.5 | 2,778.5 | 2,865 | -91.5 | -3.1% | 18,262,200 |
| 2026/10/29 | 3,056 | 3,112 | 2,813.5 | 2,956.5 | -143.5 | -4.6% | 32,287,600 |
| 2026/10/28 | 3,000 | 3,118 | 2,983.5 | 3,100 | +215.5 | +7.5% | 21,684,700 |
| 2026/10/27 | 2,915 | 2,931 | 2,864 | 2,884.5 | +101 | +3.6% | 11,251,700 |
| 2026/10/26 | 2,878 | 2,927.5 | 2,760 | 2,783.5 | -103 | -3.6% | 11,406,100 |
| 2026/10/23 | 2,721 | 2,887 | 2,696 | 2,886.5 | -32.5 | -1.1% | 13,888,800 |
| 2026/10/22 | 3,063 | 3,074 | 2,888 | 2,919 | -81 | -2.7% | 13,013,000 |
| 2026/10/21 | 3,042 | 3,077 | 2,964 | 3,000 | +46 | +1.6% | 10,768,200 |
| 2026/10/20 | 3,000 | 3,029 | 2,923.5 | 2,954 | -63 | -2.1% | 10,276,700 |
| 2026/10/19 | 2,928 | 3,049 | 2,921 | 3,017 | -31 | -1% | 9,976,600 |
| 2026/10/16 | 3,063 | 3,132 | 2,941.5 | 3,048 | +34 | +1.1% | 17,388,300 |
| 2026/10/15 | 3,240 | 3,251 | 3,003 | 3,014 | -335 | -10% | 16,608,400 |
| 2026/10/14 | 3,419 | 3,446 | 3,349 | 3,349 | -38 | -1.1% | 11,098,400 |
| 2026/10/13 | 3,478 | 3,506 | 3,356 | 3,387 | -213 | -5.9% | 16,394,900 |
| 2026/10/09 | 3,655 | 3,661 | 3,560 | 3,600 | -150 | -4% | 11,965,400 |
| 2026/10/08 | 3,815 | 3,908 | 3,750 | 3,750 | -174 | -4.4% | 10,935,300 |
| 2026/10/07 | 4,040 | 4,047 | 3,861 | 3,924 | -71 | -1.8% | 15,058,600 |
| 2026/10/06 | 3,895 | 3,995 | 3,810 | 3,995 | +133 | +3.4% | 15,703,100 |
| 2026/10/05 | 3,715 | 3,862 | 3,673 | 3,862 | +287 | +8% | 18,812,000 |
| 2026/10/02 | 3,589 | 3,599 | 3,473 | 3,575 | -41 | -1.1% | 10,618,300 |
| 2026/10/01 | 3,546 | 3,617 | 3,496 | 3,616 | +139 | +4% | 10,171,500 |
| 2026/09/30 | 3,580 | 3,592 | 3,461 | 3,477 | +19 | +0.5% | 11,373,700 |
| 2026/09/29 | 3,460 | 3,473 | 3,406 | 3,458 | -1 | ±0% | 8,395,300 |
| 2026/09/28 | 3,478 | 3,518 | 3,425 | 3,459 | -19 | -0.5% | 9,179,300 |
| 2026/09/25 | 3,458 | 3,488 | 3,410 | 3,478 | -12 | -0.3% | 8,775,000 |
| 2026/09/24 | 3,541 | 3,601 | 3,457 | 3,490 | +181 | +5.5% | 16,601,300 |
| 2026/09/18 | 3,238 | 3,309 | 3,194 | 3,309 | +141 | +4.5% | 15,511,700 |
| 2026/09/17 | 3,244 | 3,288 | 3,158 | 3,168 | -72 | -2.2% | 9,206,600 |
| 2026/09/16 | 3,225 | 3,240 | 3,141 | 3,240 | +85 | +2.7% | 5,824,500 |
| 2026/09/15 | 3,081 | 3,216 | 3,081 | 3,155 | -21 | -0.7% | 7,596,000 |
| 2026/09/14 | 3,151 | 3,196 | 3,067 | 3,176 | -16 | -0.5% | 9,810,200 |
| 2026/09/11 | 3,138 | 3,192 | 3,107 | 3,192 | -128 | -3.9% | 10,122,800 |
| 2026/09/10 | 3,336 | 3,336 | 3,232 | 3,320 | +5 | +0.2% | 7,687,100 |
| 2026/09/09 | 3,255 | 3,366 | 3,244 | 3,315 | +63 | +1.9% | 9,182,900 |
| 2026/09/08 | 3,411 | 3,432 | 3,243 | 3,252 | -151 | -4.4% | 11,569,400 |
| 2026/09/07 | 3,401 | 3,468 | 3,361 | 3,403 | +101 | +3.1% | 11,037,100 |
| 2026/09/04 | 3,221 | 3,336 | 3,221 | 3,302 | +11 | +0.3% | 9,905,200 |
| 2026/09/03 | 3,215 | 3,367 | 3,215 | 3,291 | +80 | +2.5% | 12,004,500 |
| 2026/09/02 | 3,249 | 3,260 | 3,168 | 3,211 | -103 | -3.1% | 15,089,100 |
| 2026/09/01 | 3,351 | 3,359 | 3,244 | 3,314 | -78 | -2.3% | 9,088,100 |
| 2026/08/31 | 3,277 | 3,392 | 3,258 | 3,392 | -25 | -0.7% | 10,263,300 |
| 2026/08/28 | 3,587 | 3,626 | 3,404 | 3,417 | +37 | +1.1% | 12,494,000 |
| 2026/08/27 | 3,483 | 3,483 | 3,312 | 3,380 | +8 | +0.2% | 8,057,400 |
| 2026/08/26 | 3,410 | 3,422 | 3,337 | 3,372 | -30 | -0.9% | 7,989,100 |
| 2026/08/25 | 3,330 | 3,402 | 3,291 | 3,402 | -26 | -0.8% | 10,755,800 |
| 2026/08/24 | 3,436 | 3,500 | 3,400 | 3,428 | -5 | -0.1% | 6,467,900 |
1～
50
件表示中 / 4060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 | 247,750円 | +25.6% | - | 1.21% | 8.24倍 | 1.59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 |
| 富士通 | 321,800円 | +0.2% | +1.5% | 1.71% | 17.89倍 | 2.72倍 |
|
ＩＴサービス国内上位。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 | 531,200円 | +18.2% | +35.7% | 2.78% | 21.52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％ |
| ＴＤＫ | 210,700円 | +21.8% | +33.7% | 2.37% | 14.28倍 | 1.72倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 280,050円 | +2.4% | +18.3% | 2.00% | 22.20倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
