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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,310 | 1,336 | 1,297 | 1,333 | -26 | -1.9% | 17,155,600 |
| 2022/04/26 | 1,352 | 1,370 | 1,322 | 1,359 | +27 | +2% | 11,734,400 |
| 2022/04/25 | 1,346 | 1,352 | 1,328 | 1,332 | -42 | -3.1% | 7,533,900 |
| 2022/04/22 | 1,357 | 1,380 | 1,356 | 1,374 | -10 | -0.7% | 7,215,600 |
| 2022/04/21 | 1,355 | 1,391 | 1,351 | 1,384 | +41 | +3.1% | 8,662,800 |
| 2022/04/20 | 1,385 | 1,393 | 1,332 | 1,343 | -26 | -1.9% | 11,615,400 |
| 2022/04/19 | 1,360 | 1,374 | 1,339 | 1,369 | +37 | +2.8% | 7,088,200 |
| 2022/04/18 | 1,315 | 1,334 | 1,311 | 1,332 | -4 | -0.3% | 5,249,600 |
| 2022/04/15 | 1,332 | 1,354 | 1,327 | 1,336 | -35 | -2.6% | 7,869,000 |
| 2022/04/14 | 1,303 | 1,378 | 1,295 | 1,371 | +82 | +6.4% | 15,518,100 |
| 2022/04/13 | 1,239 | 1,290 | 1,231 | 1,289 | +63 | +5.1% | 11,120,700 |
| 2022/04/12 | 1,250 | 1,256 | 1,223 | 1,226 | -35 | -2.8% | 9,179,500 |
| 2022/04/11 | 1,278 | 1,290 | 1,252 | 1,261 | -37 | -2.9% | 8,325,500 |
| 2022/04/08 | 1,331 | 1,341 | 1,286 | 1,298 | -22 | -1.7% | 8,467,700 |
| 2022/04/07 | 1,322 | 1,335 | 1,313 | 1,320 | -49 | -3.6% | 7,844,400 |
| 2022/04/06 | 1,370 | 1,385 | 1,366 | 1,369 | -56 | -3.9% | 11,863,100 |
| 2022/04/05 | 1,449 | 1,472 | 1,422 | 1,425 | -7 | -0.5% | 8,157,600 |
| 2022/04/04 | 1,390 | 1,435 | 1,389 | 1,432 | +24 | +1.7% | 6,678,800 |
| 2022/04/01 | 1,402 | 1,415 | 1,387 | 1,408 | -24 | -1.7% | 10,559,600 |
| 2022/03/31 | 1,419 | 1,449 | 1,417 | 1,432 | -16 | -1.1% | 9,146,600 |
| 2022/03/30 | 1,435 | 1,465 | 1,431 | 1,448 | +43 | +3.1% | 11,528,500 |
| 2022/03/29 | 1,408 | 1,423 | 1,395 | 1,405 | +18 | +1.3% | 8,270,100 |
| 2022/03/28 | 1,373 | 1,399 | 1,363 | 1,387 | +14 | +1% | 7,386,400 |
| 2022/03/25 | 1,390 | 1,405 | 1,364 | 1,373 | +17 | +1.3% | 8,101,700 |
| 2022/03/24 | 1,339 | 1,357 | 1,323 | 1,356 | +11 | +0.8% | 7,448,300 |
| 2022/03/23 | 1,324 | 1,347 | 1,321 | 1,345 | +40 | +3.1% | 9,020,500 |
| 2022/03/22 | 1,306 | 1,310 | 1,293 | 1,305 | -5 | -0.4% | 9,916,800 |
| 2022/03/18 | 1,288 | 1,313 | 1,284 | 1,310 | -4 | -0.3% | 10,063,700 |
| 2022/03/17 | 1,300 | 1,318 | 1,290 | 1,314 | +55 | +4.4% | 14,012,300 |
| 2022/03/16 | 1,274 | 1,279 | 1,251 | 1,259 | +40 | +3.3% | 13,494,600 |
| 2022/03/15 | 1,203 | 1,234 | 1,196 | 1,219 | +2 | +0.2% | 6,424,700 |
| 2022/03/14 | 1,200 | 1,240 | 1,199 | 1,217 | +11 | +0.9% | 7,600,900 |
| 2022/03/11 | 1,228 | 1,235 | 1,187 | 1,206 | -39 | -3.1% | 9,082,300 |
| 2022/03/10 | 1,269 | 1,274 | 1,236 | 1,245 | +59 | +5% | 11,405,900 |
| 2022/03/09 | 1,172 | 1,212 | 1,160 | 1,186 | +27 | +2.3% | 11,790,100 |
| 2022/03/08 | 1,160 | 1,194 | 1,145 | 1,159 | -40 | -3.3% | 14,228,800 |
| 2022/03/07 | 1,248 | 1,250 | 1,183 | 1,199 | -79 | -6.2% | 15,540,000 |
| 2022/03/04 | 1,305 | 1,307 | 1,256 | 1,278 | -50 | -3.8% | 13,374,100 |
| 2022/03/03 | 1,339 | 1,347 | 1,317 | 1,328 | +25 | +1.9% | 7,914,500 |
| 2022/03/02 | 1,305 | 1,314 | 1,287 | 1,303 | -31 | -2.3% | 8,914,400 |
| 2022/03/01 | 1,343 | 1,346 | 1,324 | 1,334 | -6 | -0.4% | 8,632,400 |
| 2022/02/28 | 1,326 | 1,364 | 1,319 | 1,340 | -16 | -1.2% | 11,516,600 |
| 2022/02/25 | 1,331 | 1,360 | 1,310 | 1,356 | +73 | +5.7% | 12,474,400 |
| 2022/02/24 | 1,285 | 1,306 | 1,251 | 1,283 | -32 | -2.4% | 16,866,200 |
| 2022/02/22 | 1,340 | 1,350 | 1,300 | 1,315 | -77 | -5.5% | 13,570,100 |
| 2022/02/21 | 1,390 | 1,402 | 1,360 | 1,392 | -30 | -2.1% | 8,980,800 |
| 2022/02/18 | 1,397 | 1,437 | 1,392 | 1,422 | -18 | -1.3% | 9,443,600 |
| 2022/02/17 | 1,450 | 1,470 | 1,430 | 1,440 | -2 | -0.1% | 11,865,400 |
| 2022/02/16 | 1,457 | 1,457 | 1,429 | 1,442 | +51 | +3.7% | 12,468,600 |
| 2022/02/15 | 1,411 | 1,428 | 1,386 | 1,391 | -7 | -0.5% | 12,024,200 |
751～
800
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
