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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,838 | 1,914 | 1,825.5 | 1,902 | +87 | +4.8% | 15,578,300 |
| 2025/07/02 | 1,735 | 1,862 | 1,733.5 | 1,815 | +43 | +2.4% | 21,344,200 |
| 2025/07/01 | 1,775 | 1,794 | 1,720 | 1,772 | -17 | -1% | 13,665,800 |
| 2025/06/30 | 1,802 | 1,813.5 | 1,772 | 1,789 | +24 | +1.4% | 16,281,400 |
| 2025/06/27 | 1,767 | 1,810 | 1,755 | 1,765 | +29.5 | +1.7% | 28,765,100 |
| 2025/06/26 | 1,948.5 | 1,958.5 | 1,735 | 1,735.5 | -236 | -12% | 49,840,800 |
| 2025/06/25 | 1,990 | 1,994 | 1,935.5 | 1,971.5 | +37 | +1.9% | 9,450,500 |
| 2025/06/24 | 1,961 | 1,983 | 1,923 | 1,934.5 | -20.5 | -1% | 10,380,000 |
| 2025/06/23 | 1,901 | 1,981.5 | 1,896 | 1,955 | +22.5 | +1.2% | 11,562,500 |
| 2025/06/20 | 1,927 | 1,964 | 1,920 | 1,932.5 | -2.5 | -0.1% | 13,391,800 |
| 2025/06/19 | 1,924 | 1,972.5 | 1,918 | 1,935 | +66.5 | +3.6% | 14,777,900 |
| 2025/06/18 | 1,869 | 1,879 | 1,835 | 1,868.5 | -31.5 | -1.7% | 9,538,000 |
| 2025/06/17 | 1,897 | 1,916 | 1,876.5 | 1,900 | +34.5 | +1.8% | 12,781,800 |
| 2025/06/16 | 1,892 | 1,902.5 | 1,858.5 | 1,865.5 | -45.5 | -2.4% | 13,139,700 |
| 2025/06/13 | 1,955 | 1,971.5 | 1,902 | 1,911 | -49 | -2.5% | 9,821,500 |
| 2025/06/12 | 1,962.5 | 1,979.5 | 1,940 | 1,960 | -19 | -1% | 8,154,800 |
| 2025/06/11 | 1,999.5 | 2,008.5 | 1,967.5 | 1,979 | +39 | +2% | 10,508,600 |
| 2025/06/10 | 1,930 | 1,982 | 1,927.5 | 1,940 | +46 | +2.4% | 11,115,200 |
| 2025/06/09 | 1,905.5 | 1,926 | 1,884.5 | 1,894 | -17 | -0.9% | 8,471,100 |
| 2025/06/06 | 1,891 | 1,936 | 1,880.5 | 1,911 | +44.5 | +2.4% | 13,636,900 |
| 2025/06/05 | 1,865 | 1,912.5 | 1,852 | 1,866.5 | +41.5 | +2.3% | 19,194,600 |
| 2025/06/04 | 1,803 | 1,841.5 | 1,789 | 1,825 | +62 | +3.5% | 10,359,000 |
| 2025/06/03 | 1,752 | 1,783 | 1,750 | 1,763 | +33 | +1.9% | 8,981,900 |
| 2025/06/02 | 1,747 | 1,762 | 1,726.5 | 1,730 | -53 | -3% | 7,086,200 |
| 2025/05/30 | 1,778 | 1,787 | 1,748 | 1,783 | -66 | -3.6% | 21,869,500 |
| 2025/05/29 | 1,840 | 1,850 | 1,806.5 | 1,849 | +89 | +5.1% | 15,750,800 |
| 2025/05/28 | 1,770 | 1,778 | 1,745 | 1,760 | +25.5 | +1.5% | 8,056,700 |
| 2025/05/27 | 1,740 | 1,744.5 | 1,717 | 1,734.5 | -11 | -0.6% | 6,151,800 |
| 2025/05/26 | 1,750.5 | 1,765 | 1,730 | 1,745.5 | -32.5 | -1.8% | 10,033,500 |
| 2025/05/23 | 1,776.5 | 1,804 | 1,751 | 1,778 | +42 | +2.4% | 13,026,300 |
| 2025/05/22 | 1,724.5 | 1,743 | 1,707.5 | 1,736 | -28.5 | -1.6% | 14,858,000 |
| 2025/05/21 | 1,745 | 1,806.5 | 1,745 | 1,764.5 | -60.5 | -3.3% | 27,560,500 |
| 2025/05/20 | 1,810 | 1,836 | 1,801.5 | 1,825 | +35 | +2% | 9,829,500 |
| 2025/05/19 | 1,802 | 1,820 | 1,783.5 | 1,790 | -33.5 | -1.8% | 11,105,900 |
| 2025/05/16 | 1,861 | 1,876.5 | 1,799 | 1,823.5 | -66.5 | -3.5% | 14,519,000 |
| 2025/05/15 | 1,899.5 | 1,918.5 | 1,866 | 1,890 | -5.5 | -0.3% | 11,277,100 |
| 2025/05/14 | 1,904.5 | 1,922.5 | 1,862 | 1,895.5 | +22.5 | +1.2% | 18,503,600 |
| 2025/05/13 | 1,947 | 1,947 | 1,817 | 1,873 | +6 | +0.3% | 33,971,200 |
| 2025/05/12 | 1,830 | 1,899 | 1,821 | 1,867 | +55 | +3% | 15,274,400 |
| 2025/05/09 | 1,792.5 | 1,812 | 1,761 | 1,812 | +99.5 | +5.8% | 13,236,100 |
| 2025/05/08 | 1,695.5 | 1,718 | 1,677 | 1,712.5 | -3 | -0.2% | 10,959,900 |
| 2025/05/07 | 1,697.5 | 1,715.5 | 1,665.5 | 1,715.5 | -17.5 | -1% | 15,826,100 |
| 2025/05/02 | 1,743 | 1,743.5 | 1,688.5 | 1,733 | -10 | -0.6% | 10,261,000 |
| 2025/05/01 | 1,721 | 1,748.5 | 1,702 | 1,743 | +70.5 | +4.2% | 11,671,400 |
| 2025/04/30 | 1,694 | 1,712.5 | 1,668 | 1,672.5 | -48 | -2.8% | 17,882,000 |
| 2025/04/28 | 1,792.5 | 1,796 | 1,720.5 | 1,720.5 | -54 | -3% | 10,250,100 |
| 2025/04/25 | 1,750 | 1,805 | 1,720 | 1,774.5 | +104.5 | +6.3% | 21,312,600 |
| 2025/04/24 | 1,666.5 | 1,707 | 1,615 | 1,670 | +43.5 | +2.7% | 34,246,100 |
| 2025/04/23 | 1,658 | 1,665.5 | 1,612.5 | 1,626.5 | +46.5 | +2.9% | 13,616,400 |
| 2025/04/22 | 1,563.5 | 1,609.5 | 1,555 | 1,580 | +19.5 | +1.2% | 11,033,500 |
51～
100
件表示中 / 3784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 | 176,200円 | +5.3% | +26.2% | 1.59% | 12.75倍 | 1.57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 |
| ＴＤＫ | 209,300円 | -3.9% | -18.8% | 1.43% | 29.43倍 | 2.21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 |
| パナソニックＨ | 155,300円 | -7.8% | -15.7% | 2.58% | 11.70倍 | 0.77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 |
| ニデック | 269,500円 | -0.3% | +14.2% | 1.58% | 15.45倍 | 1.80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 |
| 京セラ | 207,000円 | -5.7% | +49.3% | 2.42% | 40.92倍 | 0.89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
