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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,167 | 1,177 | 1,160 | 1,175 | -2 | -0.2% | 10,369,200 |
| 2021/07/01 | 1,199 | 1,202 | 1,171 | 1,177 | -24 | -2% | 8,750,700 |
| 2021/06/30 | 1,213 | 1,214 | 1,197 | 1,201 | -10 | -0.8% | 11,591,400 |
| 2021/06/29 | 1,220 | 1,232 | 1,198 | 1,211 | +7 | +0.6% | 12,244,200 |
| 2021/06/28 | 1,215 | 1,233 | 1,204 | 1,204 | +4 | +0.3% | 9,539,800 |
| 2021/06/25 | 1,218 | 1,220 | 1,198 | 1,200 | ±0 | ±0% | 9,591,700 |
| 2021/06/24 | 1,210 | 1,214 | 1,192 | 1,200 | -2 | -0.2% | 8,735,200 |
| 2021/06/23 | 1,177 | 1,206 | 1,174 | 1,202 | +27 | +2.3% | 12,940,100 |
| 2021/06/22 | 1,170 | 1,177 | 1,154 | 1,175 | +31 | +2.7% | 11,367,400 |
| 2021/06/21 | 1,155 | 1,168 | 1,133 | 1,144 | -41 | -3.5% | 21,548,000 |
| 2021/06/18 | 1,194 | 1,199 | 1,185 | 1,185 | +3 | +0.3% | 27,837,400 |
| 2021/06/17 | 1,189 | 1,191 | 1,158 | 1,182 | -13 | -1.1% | 22,248,900 |
| 2021/06/16 | 1,190 | 1,198 | 1,179 | 1,195 | +10 | +0.8% | 74,433,600 |
| 2021/06/15 | 1,200 | 1,209 | 1,178 | 1,185 | -10 | -0.8% | 33,770,300 |
| 2021/06/14 | 1,182 | 1,201 | 1,168 | 1,195 | +21 | +1.8% | 28,550,600 |
| 2021/06/11 | 1,189 | 1,193 | 1,174 | 1,174 | -9 | -0.8% | 40,167,700 |
| 2021/06/10 | 1,182 | 1,201 | 1,179 | 1,183 | -28 | -2.3% | 67,770,100 |
| 2021/06/09 | 1,193 | 1,238 | 1,172 | 1,211 | +7 | +0.6% | 44,230,000 |
| 2021/06/08 | 1,245 | 1,257 | 1,201 | 1,204 | -41 | -3.3% | 16,355,800 |
| 2021/06/07 | 1,320 | 1,328 | 1,237 | 1,245 | -37 | -2.9% | 20,645,200 |
| 2021/06/04 | 1,261 | 1,288 | 1,243 | 1,282 | +14 | +1.1% | 17,020,800 |
| 2021/06/03 | 1,176 | 1,268 | 1,175 | 1,268 | +96 | +8.2% | 26,438,500 |
| 2021/06/02 | 1,161 | 1,197 | 1,159 | 1,172 | +21 | +1.8% | 14,817,600 |
| 2021/06/01 | 1,124 | 1,158 | 1,115 | 1,151 | +37 | +3.3% | 13,592,000 |
| 2021/05/31 | 1,113 | 1,141 | 1,094 | 1,114 | -65 | -5.5% | 39,457,900 |
| 2021/05/28 | 1,190 | 1,198 | 1,177 | 1,179 | -1 | -0.1% | 5,717,600 |
| 2021/05/27 | 1,174 | 1,185 | 1,172 | 1,180 | -5 | -0.4% | 13,529,500 |
| 2021/05/26 | 1,156 | 1,191 | 1,155 | 1,185 | +22 | +1.9% | 6,812,400 |
| 2021/05/25 | 1,167 | 1,172 | 1,160 | 1,163 | +3 | +0.3% | 4,920,400 |
| 2021/05/24 | 1,142 | 1,166 | 1,141 | 1,160 | +6 | +0.5% | 4,873,300 |
| 2021/05/21 | 1,163 | 1,185 | 1,152 | 1,154 | +9 | +0.8% | 6,341,500 |
| 2021/05/20 | 1,140 | 1,154 | 1,133 | 1,145 | +16 | +1.4% | 8,179,700 |
| 2021/05/19 | 1,141 | 1,144 | 1,113 | 1,129 | -28 | -2.4% | 11,066,100 |
| 2021/05/18 | 1,165 | 1,175 | 1,145 | 1,157 | -11 | -0.9% | 8,486,800 |
| 2021/05/17 | 1,200 | 1,205 | 1,154 | 1,168 | -16 | -1.4% | 5,357,900 |
| 2021/05/14 | 1,168 | 1,187 | 1,160 | 1,184 | +42 | +3.7% | 6,208,500 |
| 2021/05/13 | 1,130 | 1,163 | 1,125 | 1,142 | -32 | -2.7% | 8,325,300 |
| 2021/05/12 | 1,200 | 1,207 | 1,155 | 1,174 | +1 | +0.1% | 8,455,100 |
| 2021/05/11 | 1,224 | 1,227 | 1,171 | 1,173 | -68 | -5.5% | 13,368,000 |
| 2021/05/10 | 1,239 | 1,260 | 1,238 | 1,241 | +1 | +0.1% | 4,821,900 |
| 2021/05/07 | 1,233 | 1,256 | 1,226 | 1,240 | +16 | +1.3% | 7,587,200 |
| 2021/05/06 | 1,282 | 1,285 | 1,223 | 1,224 | -51 | -4% | 13,301,800 |
| 2021/04/30 | 1,300 | 1,307 | 1,268 | 1,275 | +40 | +3.2% | 19,632,800 |
| 2021/04/28 | 1,219 | 1,242 | 1,218 | 1,235 | +10 | +0.8% | 5,072,200 |
| 2021/04/27 | 1,244 | 1,249 | 1,225 | 1,225 | -26 | -2.1% | 5,457,400 |
| 2021/04/26 | 1,240 | 1,258 | 1,238 | 1,251 | +14 | +1.1% | 4,811,000 |
| 2021/04/23 | 1,215 | 1,252 | 1,212 | 1,237 | -7 | -0.6% | 5,902,900 |
| 2021/04/22 | 1,252 | 1,254 | 1,213 | 1,244 | +17 | +1.4% | 10,613,800 |
| 2021/04/21 | 1,258 | 1,260 | 1,220 | 1,227 | -68 | -5.3% | 13,042,500 |
| 2021/04/20 | 1,324 | 1,325 | 1,291 | 1,295 | -40 | -3% | 13,617,500 |
951～
1000
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
