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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,588 | 2,613.5 | 2,550.5 | 2,579 | +31 | +1.2% | 19,130,100 |
| 2024/02/22 | 2,515.5 | 2,564.5 | 2,452.5 | 2,548 | +119 | +4.9% | 28,114,900 |
| 2024/02/21 | 2,408.5 | 2,446.5 | 2,405 | 2,429 | -23.5 | -1% | 12,298,100 |
| 2024/02/20 | 2,414.5 | 2,488.5 | 2,401 | 2,452.5 | +50.5 | +2.1% | 20,937,200 |
| 2024/02/19 | 2,459.5 | 2,474 | 2,384 | 2,402 | -44 | -1.8% | 20,066,600 |
| 2024/02/16 | 2,554.5 | 2,586.5 | 2,434 | 2,446 | -90 | -3.5% | 34,752,000 |
| 2024/02/15 | 2,600 | 2,633 | 2,474 | 2,536 | -66 | -2.5% | 34,248,300 |
| 2024/02/14 | 2,610 | 2,628 | 2,563 | 2,602 | -50.5 | -1.9% | 18,714,500 |
| 2024/02/13 | 2,800 | 2,825 | 2,638 | 2,652.5 | -50 | -1.9% | 31,994,500 |
| 2024/02/09 | 2,620 | 2,766 | 2,592.5 | 2,702.5 | +160.5 | +6.3% | 53,152,400 |
| 2024/02/08 | 2,362 | 2,564 | 2,358.5 | 2,542 | +168 | +7.1% | 53,741,100 |
| 2024/02/07 | 2,415.5 | 2,422 | 2,374 | 2,374 | -59 | -2.4% | 17,068,300 |
| 2024/02/06 | 2,423.5 | 2,449.5 | 2,404 | 2,433 | +38 | +1.6% | 16,597,300 |
| 2024/02/05 | 2,439.5 | 2,464 | 2,393 | 2,395 | -10.5 | -0.4% | 15,279,700 |
| 2024/02/02 | 2,440 | 2,456.5 | 2,402 | 2,405.5 | +2 | +0.1% | 15,575,800 |
| 2024/02/01 | 2,428 | 2,448.5 | 2,383 | 2,403.5 | -68.5 | -2.8% | 15,647,400 |
| 2024/01/31 | 2,499.5 | 2,507 | 2,462 | 2,472 | -33 | -1.3% | 21,112,100 |
| 2024/01/30 | 2,486.5 | 2,516.5 | 2,474.5 | 2,505 | +68.5 | +2.8% | 21,742,600 |
| 2024/01/29 | 2,463 | 2,468 | 2,394.5 | 2,436.5 | -44.5 | -1.8% | 31,288,000 |
| 2024/01/26 | 2,535 | 2,555 | 2,474 | 2,481 | -208.5 | -7.8% | 62,496,000 |
| 2024/01/25 | 2,640.5 | 2,695 | 2,593 | 2,689.5 | +68.5 | +2.6% | 14,000,200 |
| 2024/01/24 | 2,641 | 2,657 | 2,577.5 | 2,621 | +5.5 | +0.2% | 15,371,800 |
| 2024/01/23 | 2,676 | 2,735 | 2,610.5 | 2,615.5 | -22.5 | -0.9% | 20,399,300 |
| 2024/01/22 | 2,664 | 2,690 | 2,585.5 | 2,638 | +51.5 | +2% | 19,002,300 |
| 2024/01/19 | 2,504.5 | 2,586.5 | 2,476 | 2,586.5 | +182 | +7.6% | 21,370,500 |
| 2024/01/18 | 2,406.5 | 2,446 | 2,401.5 | 2,404.5 | -37.5 | -1.5% | 8,913,700 |
| 2024/01/17 | 2,485 | 2,531.5 | 2,441.5 | 2,442 | -15 | -0.6% | 12,529,500 |
| 2024/01/16 | 2,472 | 2,524 | 2,436.5 | 2,457 | -4.5 | -0.2% | 12,104,000 |
| 2024/01/15 | 2,418 | 2,461.5 | 2,395.5 | 2,461.5 | +54 | +2.2% | 9,405,500 |
| 2024/01/12 | 2,460 | 2,479.5 | 2,398.5 | 2,407.5 | +10.5 | +0.4% | 12,812,000 |
| 2024/01/11 | 2,436.5 | 2,443.5 | 2,357.5 | 2,397 | +1 | ±0% | 14,718,400 |
| 2024/01/10 | 2,398 | 2,456 | 2,381.5 | 2,396 | +4.5 | +0.2% | 13,004,200 |
| 2024/01/09 | 2,402 | 2,434 | 2,374 | 2,391.5 | +3 | +0.1% | 12,192,700 |
| 2024/01/05 | 2,420 | 2,435.5 | 2,370 | 2,388.5 | -106 | -4.2% | 16,668,900 |
| 2024/01/04 | 2,454 | 2,494.5 | 2,417 | 2,494.5 | -54.5 | -2.1% | 9,972,300 |
| 2023/12/29 | 2,541.5 | 2,555.5 | 2,522.5 | 2,549 | -9.5 | -0.4% | 7,087,500 |
| 2023/12/28 | 2,570 | 2,573 | 2,526 | 2,558.5 | -10 | -0.4% | 5,587,900 |
| 2023/12/27 | 2,595.5 | 2,607 | 2,557 | 2,568.5 | +8 | +0.3% | 6,407,500 |
| 2023/12/26 | 2,550 | 2,567 | 2,538 | 2,560.5 | +12.5 | +0.5% | 4,803,800 |
| 2023/12/25 | 2,558 | 2,571 | 2,535.5 | 2,548 | +34 | +1.4% | 5,361,200 |
| 2023/12/22 | 2,500 | 2,531 | 2,495.5 | 2,514 | +32 | +1.3% | 7,556,700 |
| 2023/12/21 | 2,490 | 2,494 | 2,439 | 2,482 | -97.5 | -3.8% | 11,828,600 |
| 2023/12/20 | 2,562 | 2,600 | 2,541 | 2,579.5 | +50.5 | +2% | 11,892,000 |
| 2023/12/19 | 2,481.5 | 2,530 | 2,456.5 | 2,529 | +52 | +2.1% | 8,331,400 |
| 2023/12/18 | 2,480 | 2,499.5 | 2,419 | 2,477 | -43 | -1.7% | 9,198,000 |
| 2023/12/15 | 2,504 | 2,562 | 2,504 | 2,520 | +4.5 | +0.2% | 13,308,600 |
| 2023/12/14 | 2,578.5 | 2,619.5 | 2,510.5 | 2,515.5 | -14.5 | -0.6% | 15,038,800 |
| 2023/12/13 | 2,472.5 | 2,599 | 2,470.5 | 2,530 | +91.5 | +3.8% | 20,934,300 |
| 2023/12/12 | 2,449.5 | 2,490 | 2,409 | 2,438.5 | +102 | +4.4% | 18,699,900 |
| 2023/12/11 | 2,415 | 2,436 | 2,307.5 | 2,336.5 | -40.5 | -1.7% | 14,429,200 |
51～
100
件表示中 / 3452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 | 253,000円 | +4.9% | -1.4% | 1.11% | 15.20倍 | 2.26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 |
| 村田製 | 272,500円 | +3.7% | +30.7% | 1.98% | 21.90倍 | 2.01倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| 富士通 | 234,700円 | +0.1% | +107.7% | 1.19% | 19.10倍 | 2.46倍 |
|
ＩＴサービス国内首位。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 | 467,200円 | -6.2% | -17.8% | 1.71% | 41.17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％ |
| ニデック | 715,200円 | +2.2% | +8.4% | 1.12% | 24.91倍 | 2.50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 |
市場注目の銘柄
チャート関連のコラム
