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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,270 | 1,272 | 1,234 | 1,243 | -62 | -4.8% | 13,345,800 |
| 2022/09/22 | 1,308 | 1,312 | 1,291 | 1,305 | -17 | -1.3% | 7,741,000 |
| 2022/09/21 | 1,327 | 1,334 | 1,319 | 1,322 | -14 | -1% | 5,549,000 |
| 2022/09/20 | 1,324 | 1,351 | 1,323 | 1,336 | +37 | +2.8% | 9,035,500 |
| 2022/09/16 | 1,300 | 1,318 | 1,296 | 1,299 | -22 | -1.7% | 19,045,000 |
| 2022/09/15 | 1,324 | 1,334 | 1,316 | 1,321 | +5 | +0.4% | 6,056,700 |
| 2022/09/14 | 1,300 | 1,324 | 1,295 | 1,316 | -44 | -3.2% | 10,027,800 |
| 2022/09/13 | 1,350 | 1,361 | 1,342 | 1,360 | +13 | +1% | 7,719,500 |
| 2022/09/12 | 1,347 | 1,356 | 1,342 | 1,347 | +23 | +1.7% | 7,751,000 |
| 2022/09/09 | 1,322 | 1,330 | 1,311 | 1,324 | +12 | +0.9% | 7,846,100 |
| 2022/09/08 | 1,280 | 1,316 | 1,275 | 1,312 | +53 | +4.2% | 9,365,300 |
| 2022/09/07 | 1,277 | 1,278 | 1,246 | 1,259 | -29 | -2.3% | 10,021,300 |
| 2022/09/06 | 1,261 | 1,294 | 1,260 | 1,288 | +5 | +0.4% | 6,919,200 |
| 2022/09/05 | 1,281 | 1,286 | 1,267 | 1,283 | +3 | +0.2% | 4,517,700 |
| 2022/09/02 | 1,291 | 1,304 | 1,264 | 1,280 | -13 | -1% | 7,340,700 |
| 2022/09/01 | 1,314 | 1,326 | 1,293 | 1,293 | -31 | -2.3% | 6,675,400 |
| 2022/08/31 | 1,320 | 1,335 | 1,318 | 1,324 | +1 | +0.1% | 6,714,300 |
| 2022/08/30 | 1,301 | 1,323 | 1,297 | 1,323 | +19 | +1.5% | 6,057,700 |
| 2022/08/29 | 1,279 | 1,306 | 1,279 | 1,304 | -35 | -2.6% | 7,642,600 |
| 2022/08/26 | 1,336 | 1,361 | 1,335 | 1,339 | +9 | +0.7% | 6,374,700 |
| 2022/08/25 | 1,318 | 1,336 | 1,317 | 1,330 | +11 | +0.8% | 3,952,300 |
| 2022/08/24 | 1,340 | 1,353 | 1,319 | 1,319 | -8 | -0.6% | 6,493,700 |
| 2022/08/23 | 1,340 | 1,345 | 1,323 | 1,327 | -34 | -2.5% | 7,733,100 |
| 2022/08/22 | 1,342 | 1,366 | 1,342 | 1,361 | -16 | -1.2% | 4,786,100 |
| 2022/08/19 | 1,380 | 1,383 | 1,361 | 1,377 | +32 | +2.4% | 9,377,900 |
| 2022/08/18 | 1,319 | 1,349 | 1,312 | 1,345 | -1 | -0.1% | 6,196,800 |
| 2022/08/17 | 1,340 | 1,346 | 1,330 | 1,346 | +13 | +1% | 4,356,600 |
| 2022/08/16 | 1,351 | 1,352 | 1,331 | 1,333 | -23 | -1.7% | 5,208,500 |
| 2022/08/15 | 1,337 | 1,359 | 1,331 | 1,356 | +31 | +2.3% | 8,507,600 |
| 2022/08/12 | 1,305 | 1,336 | 1,304 | 1,325 | +53 | +4.2% | 12,424,900 |
| 2022/08/10 | 1,307 | 1,311 | 1,265 | 1,272 | -49 | -3.7% | 9,250,200 |
| 2022/08/09 | 1,323 | 1,343 | 1,313 | 1,321 | -6 | -0.5% | 7,431,000 |
| 2022/08/08 | 1,310 | 1,332 | 1,309 | 1,327 | +5 | +0.4% | 4,708,500 |
| 2022/08/05 | 1,298 | 1,325 | 1,288 | 1,322 | +11 | +0.8% | 7,230,200 |
| 2022/08/04 | 1,314 | 1,327 | 1,307 | 1,311 | +19 | +1.5% | 10,524,800 |
| 2022/08/03 | 1,270 | 1,295 | 1,254 | 1,292 | +36 | +2.9% | 9,965,700 |
| 2022/08/02 | 1,273 | 1,280 | 1,248 | 1,256 | -27 | -2.1% | 9,321,300 |
| 2022/08/01 | 1,271 | 1,283 | 1,242 | 1,283 | +13 | +1% | 15,898,300 |
| 2022/07/29 | 1,281 | 1,299 | 1,230 | 1,270 | -101 | -7.4% | 41,902,000 |
| 2022/07/28 | 1,404 | 1,413 | 1,360 | 1,371 | -3 | -0.2% | 16,035,300 |
| 2022/07/27 | 1,322 | 1,380 | 1,317 | 1,374 | +60 | +4.6% | 11,971,400 |
| 2022/07/26 | 1,319 | 1,335 | 1,311 | 1,314 | -21 | -1.6% | 6,613,000 |
| 2022/07/25 | 1,330 | 1,342 | 1,325 | 1,335 | -18 | -1.3% | 5,909,100 |
| 2022/07/22 | 1,327 | 1,359 | 1,325 | 1,353 | +33 | +2.5% | 8,945,000 |
| 2022/07/21 | 1,316 | 1,323 | 1,298 | 1,320 | +17 | +1.3% | 8,919,100 |
| 2022/07/20 | 1,297 | 1,314 | 1,292 | 1,303 | +59 | +4.7% | 13,728,900 |
| 2022/07/19 | 1,220 | 1,248 | 1,213 | 1,244 | +29 | +2.4% | 7,250,200 |
| 2022/07/15 | 1,239 | 1,248 | 1,211 | 1,215 | -13 | -1.1% | 6,887,100 |
| 2022/07/14 | 1,202 | 1,232 | 1,201 | 1,228 | +22 | +1.8% | 6,524,400 |
| 2022/07/13 | 1,210 | 1,215 | 1,196 | 1,206 | -2 | -0.2% | 6,552,400 |
651～
700
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
