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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,958.5 | 2,031.5 | 1,938 | 2,005.5 | +0.5 | ±0% | 9,666,200 |
| 2024/12/18 | 1,998.5 | 2,017 | 1,973 | 2,005 | -15.5 | -0.8% | 7,498,100 |
| 2024/12/17 | 2,018 | 2,049.5 | 2,011 | 2,020.5 | +15.5 | +0.8% | 7,823,700 |
| 2024/12/16 | 2,014 | 2,036 | 1,993 | 2,005 | -9 | -0.4% | 5,775,400 |
| 2024/12/13 | 2,015 | 2,048 | 2,006 | 2,014 | -24 | -1.2% | 7,573,100 |
| 2024/12/12 | 2,075 | 2,085 | 2,035 | 2,038 | -0.5 | ±0% | 7,165,500 |
| 2024/12/11 | 2,027.5 | 2,040 | 1,996 | 2,038.5 | -6.5 | -0.3% | 7,539,600 |
| 2024/12/10 | 2,010 | 2,059.5 | 1,986.5 | 2,045 | +83 | +4.2% | 10,803,800 |
| 2024/12/09 | 1,976 | 1,980 | 1,940.5 | 1,962 | -3 | -0.2% | 6,617,900 |
| 2024/12/06 | 1,996 | 2,005.5 | 1,960.5 | 1,965 | -45 | -2.2% | 8,071,200 |
| 2024/12/05 | 2,034.5 | 2,037.5 | 1,994 | 2,010 | -9.5 | -0.5% | 8,853,700 |
| 2024/12/04 | 2,051 | 2,074 | 2,011 | 2,019.5 | -30.5 | -1.5% | 7,061,400 |
| 2024/12/03 | 2,060 | 2,097.5 | 2,045 | 2,050 | +32.5 | +1.6% | 8,857,300 |
| 2024/12/02 | 1,986.5 | 2,042 | 1,971 | 2,017.5 | +54 | +2.8% | 8,671,200 |
| 2024/11/29 | 1,953 | 1,969.5 | 1,918 | 1,963.5 | -11.5 | -0.6% | 7,354,300 |
| 2024/11/28 | 1,959 | 1,999 | 1,933.5 | 1,975 | +14 | +0.7% | 8,153,700 |
| 2024/11/27 | 2,005 | 2,010.5 | 1,949 | 1,961 | -39.5 | -2% | 9,315,000 |
| 2024/11/26 | 2,022 | 2,047 | 1,983 | 2,000.5 | -22 | -1.1% | 8,840,800 |
| 2024/11/25 | 2,043 | 2,053 | 2,022.5 | 2,022.5 | +10.5 | +0.5% | 12,120,100 |
| 2024/11/22 | 2,030 | 2,042.5 | 2,001.5 | 2,012 | -3 | -0.1% | 7,239,100 |
| 2024/11/21 | 2,028 | 2,042 | 1,991.5 | 2,015 | -13.5 | -0.7% | 6,919,200 |
| 2024/11/20 | 2,035.5 | 2,046.5 | 2,025 | 2,028.5 | -12.5 | -0.6% | 6,214,400 |
| 2024/11/19 | 2,000 | 2,042 | 1,991 | 2,041 | +43 | +2.2% | 9,046,100 |
| 2024/11/18 | 1,956 | 2,012.5 | 1,955 | 1,998 | -48 | -2.3% | 10,403,000 |
| 2024/11/15 | 2,065 | 2,104 | 2,046 | 2,046 | -8 | -0.4% | 9,750,500 |
| 2024/11/14 | 2,106.5 | 2,131.5 | 2,054 | 2,054 | -63 | -3% | 10,181,400 |
| 2024/11/13 | 2,106.5 | 2,132 | 2,088 | 2,117 | -39.5 | -1.8% | 12,121,100 |
| 2024/11/12 | 2,033 | 2,203.5 | 2,025 | 2,156.5 | +163.5 | +8.2% | 26,057,300 |
| 2024/11/11 | 2,000 | 2,010 | 1,974.5 | 1,993 | +4.5 | +0.2% | 5,579,500 |
| 2024/11/08 | 2,085 | 2,089 | 1,986.5 | 1,988.5 | -67.5 | -3.3% | 9,029,100 |
| 2024/11/07 | 2,059.5 | 2,077.5 | 2,016 | 2,056 | +15.5 | +0.8% | 9,316,600 |
| 2024/11/06 | 1,954 | 2,040.5 | 1,942 | 2,040.5 | +86.5 | +4.4% | 10,764,600 |
| 2024/11/05 | 1,994 | 1,994.5 | 1,913 | 1,954 | -37.5 | -1.9% | 15,199,700 |
| 2024/11/01 | 2,000 | 2,011 | 1,909 | 1,991.5 | -118.5 | -5.6% | 25,580,300 |
| 2024/10/31 | 2,195 | 2,260 | 2,042 | 2,110 | -111 | -5% | 29,446,900 |
| 2024/10/30 | 2,180 | 2,249.5 | 2,167 | 2,221 | +60.5 | +2.8% | 15,799,300 |
| 2024/10/29 | 2,092 | 2,169 | 2,090.5 | 2,160.5 | +61 | +2.9% | 10,032,100 |
| 2024/10/28 | 2,011 | 2,124 | 1,997.5 | 2,099.5 | +84.5 | +4.2% | 9,186,200 |
| 2024/10/25 | 2,016.5 | 2,025 | 2,001 | 2,015 | -27 | -1.3% | 6,545,100 |
| 2024/10/24 | 1,990 | 2,045 | 1,977 | 2,042 | +17 | +0.8% | 7,364,900 |
| 2024/10/23 | 2,001 | 2,058 | 1,998.5 | 2,025 | +26.5 | +1.3% | 11,958,400 |
| 2024/10/22 | 2,038.5 | 2,048 | 1,987 | 1,998.5 | -54.5 | -2.7% | 11,671,600 |
| 2024/10/21 | 2,085.5 | 2,087.5 | 2,053 | 2,053 | -33 | -1.6% | 8,236,800 |
| 2024/10/18 | 2,124 | 2,126 | 2,054 | 2,086 | -25.5 | -1.2% | 10,310,700 |
| 2024/10/17 | 2,123 | 2,141 | 2,099 | 2,111.5 | -13 | -0.6% | 8,669,600 |
| 2024/10/16 | 2,055 | 2,130 | 2,053.5 | 2,124.5 | -47 | -2.2% | 8,949,400 |
| 2024/10/15 | 2,132 | 2,190 | 2,128.5 | 2,171.5 | +70.5 | +3.4% | 10,405,300 |
| 2024/10/11 | 2,121.5 | 2,134.5 | 2,101 | 2,101 | +0.5 | ±0% | 5,866,000 |
| 2024/10/10 | 2,146 | 2,153.5 | 2,100 | 2,100.5 | -35.5 | -1.7% | 7,036,600 |
| 2024/10/09 | 2,166 | 2,174.5 | 2,102.5 | 2,136 | +6 | +0.3% | 7,621,200 |
101～
150
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
