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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,294.5 | 1,294.5 | 1,262.5 | 1,274.5 | +0.5 | ±0% | 8,065,300 |
| 2022/12/07 | 1,291 | 1,291 | 1,269 | 1,274 | -22 | -1.7% | 6,817,500 |
| 2022/12/06 | 1,285 | 1,301 | 1,278 | 1,296 | -3.5 | -0.3% | 5,955,100 |
| 2022/12/05 | 1,315 | 1,322 | 1,293 | 1,299.5 | -23.5 | -1.8% | 7,868,100 |
| 2022/12/02 | 1,340 | 1,340 | 1,313.5 | 1,323 | -39.5 | -2.9% | 7,958,300 |
| 2022/12/01 | 1,362.5 | 1,369 | 1,352 | 1,362.5 | +46.5 | +3.5% | 9,430,200 |
| 2022/11/30 | 1,309.5 | 1,316 | 1,291 | 1,316 | -17.5 | -1.3% | 12,143,200 |
| 2022/11/29 | 1,341 | 1,345.5 | 1,326 | 1,333.5 | -36.5 | -2.7% | 8,130,700 |
| 2022/11/28 | 1,388.5 | 1,390 | 1,366 | 1,370 | -27 | -1.9% | 5,037,300 |
| 2022/11/25 | 1,403 | 1,412.5 | 1,389.5 | 1,397 | -28 | -2% | 5,436,700 |
| 2022/11/24 | 1,408 | 1,428.5 | 1,408 | 1,425 | +55 | +4% | 10,414,900 |
| 2022/11/22 | 1,380 | 1,384 | 1,369 | 1,370 | -14.5 | -1% | 5,705,500 |
| 2022/11/21 | 1,381.5 | 1,387 | 1,374 | 1,384.5 | +13.5 | +1% | 4,493,800 |
| 2022/11/18 | 1,385 | 1,399.5 | 1,367.5 | 1,371 | -9 | -0.7% | 6,692,900 |
| 2022/11/17 | 1,376.5 | 1,401.5 | 1,371 | 1,380 | -25 | -1.8% | 9,076,200 |
| 2022/11/16 | 1,399 | 1,425 | 1,386.5 | 1,405 | +32 | +2.3% | 14,051,500 |
| 2022/11/15 | 1,366.5 | 1,382 | 1,360.5 | 1,373 | +9.5 | +0.7% | 8,658,500 |
| 2022/11/14 | 1,404 | 1,404.5 | 1,360.5 | 1,363.5 | -20.5 | -1.5% | 9,476,200 |
| 2022/11/11 | 1,364 | 1,391 | 1,358 | 1,384 | +80 | +6.1% | 18,390,200 |
| 2022/11/10 | 1,295 | 1,309.5 | 1,290.5 | 1,304 | -11.5 | -0.9% | 5,397,300 |
| 2022/11/09 | 1,300 | 1,315.5 | 1,296.5 | 1,315.5 | +21.5 | +1.7% | 8,848,100 |
| 2022/11/08 | 1,270 | 1,295 | 1,262 | 1,294 | +32 | +2.5% | 7,557,000 |
| 2022/11/07 | 1,241 | 1,266 | 1,238 | 1,262 | +40.5 | +3.3% | 7,487,800 |
| 2022/11/04 | 1,230.5 | 1,235 | 1,213 | 1,221.5 | -28.5 | -2.3% | 7,269,500 |
| 2022/11/02 | 1,258 | 1,275 | 1,246.5 | 1,250 | -9 | -0.7% | 8,009,600 |
| 2022/11/01 | 1,251.5 | 1,259 | 1,239 | 1,259 | +12.5 | +1% | 10,307,000 |
| 2022/10/31 | 1,253 | 1,255 | 1,217.5 | 1,246.5 | +17.5 | +1.4% | 15,466,400 |
| 2022/10/28 | 1,218 | 1,243 | 1,203 | 1,229 | -9 | -0.7% | 17,841,300 |
| 2022/10/27 | 1,206 | 1,248 | 1,185 | 1,238 | +3 | +0.2% | 15,995,900 |
| 2022/10/26 | 1,270 | 1,272 | 1,235 | 1,235 | -27 | -2.1% | 14,546,000 |
| 2022/10/25 | 1,258 | 1,268 | 1,249 | 1,262 | +15 | +1.2% | 11,555,600 |
| 2022/10/24 | 1,227 | 1,254 | 1,223 | 1,247 | +45 | +3.7% | 15,854,400 |
| 2022/10/21 | 1,203 | 1,214 | 1,194 | 1,202 | -1 | -0.1% | 11,591,800 |
| 2022/10/20 | 1,218 | 1,222 | 1,188 | 1,203 | -29 | -2.4% | 16,006,500 |
| 2022/10/19 | 1,223 | 1,244 | 1,218 | 1,232 | +8 | +0.7% | 8,992,300 |
| 2022/10/18 | 1,230 | 1,234 | 1,198 | 1,224 | +6 | +0.5% | 13,022,200 |
| 2022/10/17 | 1,206 | 1,226 | 1,205 | 1,218 | -12 | -1% | 6,757,500 |
| 2022/10/14 | 1,240 | 1,242 | 1,212 | 1,230 | +21 | +1.7% | 8,063,800 |
| 2022/10/13 | 1,204 | 1,217 | 1,198 | 1,209 | +5 | +0.4% | 8,084,000 |
| 2022/10/12 | 1,205 | 1,221 | 1,192 | 1,204 | -29 | -2.4% | 10,840,100 |
| 2022/10/11 | 1,258 | 1,265 | 1,229 | 1,233 | -75 | -5.7% | 13,186,000 |
| 2022/10/07 | 1,288 | 1,316 | 1,275 | 1,308 | -9 | -0.7% | 7,655,400 |
| 2022/10/06 | 1,288 | 1,324 | 1,286 | 1,317 | +42 | +3.3% | 10,701,600 |
| 2022/10/05 | 1,288 | 1,293 | 1,265 | 1,275 | +5 | +0.4% | 8,356,700 |
| 2022/10/04 | 1,283 | 1,288 | 1,264 | 1,270 | +23 | +1.8% | 8,286,900 |
| 2022/10/03 | 1,197 | 1,247 | 1,197 | 1,247 | +45 | +3.7% | 7,106,500 |
| 2022/09/30 | 1,225 | 1,226 | 1,191 | 1,202 | -35 | -2.8% | 11,517,900 |
| 2022/09/29 | 1,252 | 1,253 | 1,215 | 1,237 | +15 | +1.2% | 10,062,800 |
| 2022/09/28 | 1,203 | 1,250 | 1,197 | 1,222 | ±0 | ±0% | 12,454,200 |
| 2022/09/27 | 1,236 | 1,246 | 1,220 | 1,222 | -21 | -1.7% | 10,068,800 |
601～
650
件表示中 / 3705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 | 177,800円 | +5.3% | +26.2% | 1.57% | 12.78倍 | 1.26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 |
| パナソニックＨ | 162,400円 | -7.8% | -15.7% | 2.46% | 12.23倍 | 0.81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 |
| ファナック | 390,600円 | +6.6% | +11.8% | 2.41% | 22.78倍 | 2.11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 | 270,700円 | -0.3% | +14.2% | 1.57% | 15.52倍 | 1.81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 |
| ＴＤＫ | 153,700円 | -3.9% | -18.8% | 1.95% | 21.61倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
