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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 840 | 861 | 835 | 857 | +34 | +4.1% | 4,503,400 |
| 2018/08/13 | 795 | 834 | 793 | 823 | -14 | -1.7% | 8,824,000 |
| 2018/08/10 | 870 | 872 | 836 | 837 | -44 | -5% | 6,579,200 |
| 2018/08/09 | 882 | 889 | 867 | 881 | +14 | +1.6% | 4,194,000 |
| 2018/08/08 | 863 | 879 | 861 | 867 | +3 | +0.3% | 3,770,800 |
| 2018/08/07 | 870 | 875 | 856 | 864 | -10 | -1.1% | 5,326,200 |
| 2018/08/06 | 886 | 894 | 871 | 874 | -12 | -1.4% | 3,352,400 |
| 2018/08/03 | 885 | 912 | 877 | 886 | +1 | +0.1% | 5,781,500 |
| 2018/08/02 | 912 | 915 | 884 | 885 | -29 | -3.2% | 8,246,000 |
| 2018/08/01 | 912 | 940 | 896 | 914 | -82 | -8.2% | 21,964,000 |
| 2018/07/31 | 993 | 1,000 | 978 | 996 | +18 | +1.8% | 7,235,800 |
| 2018/07/30 | 980 | 992 | 972 | 978 | -24 | -2.4% | 12,869,300 |
| 2018/07/27 | 993 | 1,002 | 982 | 1,002 | +23 | +2.3% | 6,162,300 |
| 2018/07/26 | 991 | 1,026 | 971 | 979 | -27 | -2.7% | 6,883,000 |
| 2018/07/25 | 991 | 1,012 | 976 | 1,006 | +18 | +1.8% | 4,995,600 |
| 2018/07/24 | 1,007 | 1,009 | 975 | 988 | -34 | -3.3% | 9,840,800 |
| 2018/07/23 | 1,048 | 1,052 | 1,020 | 1,022 | -39 | -3.7% | 3,055,500 |
| 2018/07/20 | 1,064 | 1,076 | 1,050 | 1,061 | +1 | +0.1% | 3,170,200 |
| 2018/07/19 | 1,032 | 1,066 | 1,031 | 1,060 | +45 | +4.4% | 6,284,800 |
| 2018/07/18 | 1,030 | 1,033 | 1,014 | 1,015 | -15 | -1.5% | 3,811,000 |
| 2018/07/17 | 1,030 | 1,033 | 1,011 | 1,030 | +8 | +0.8% | 4,787,100 |
| 2018/07/13 | 1,021 | 1,031 | 1,009 | 1,022 | -3 | -0.3% | 7,128,500 |
| 2018/07/12 | 1,021 | 1,033 | 1,017 | 1,025 | -6 | -0.6% | 4,514,400 |
| 2018/07/11 | 1,056 | 1,064 | 1,010 | 1,031 | -37 | -3.5% | 6,849,200 |
| 2018/07/10 | 1,050 | 1,072 | 1,049 | 1,068 | +25 | +2.4% | 5,410,400 |
| 2018/07/09 | 1,044 | 1,058 | 1,036 | 1,043 | -15 | -1.4% | 5,953,000 |
| 2018/07/06 | 1,030 | 1,065 | 1,024 | 1,058 | +28 | +2.7% | 6,602,100 |
| 2018/07/05 | 1,043 | 1,062 | 1,027 | 1,030 | -28 | -2.6% | 6,121,800 |
| 2018/07/04 | 1,085 | 1,085 | 1,041 | 1,058 | -32 | -2.9% | 4,064,500 |
| 2018/07/03 | 1,081 | 1,100 | 1,074 | 1,090 | +5 | +0.5% | 4,024,300 |
| 2018/07/02 | 1,080 | 1,125 | 1,076 | 1,085 | -1 | -0.1% | 4,817,300 |
| 2018/06/29 | 1,104 | 1,109 | 1,072 | 1,086 | -13 | -1.2% | 4,587,900 |
| 2018/06/28 | 1,085 | 1,107 | 1,082 | 1,099 | +14 | +1.3% | 2,957,200 |
| 2018/06/27 | 1,099 | 1,108 | 1,081 | 1,085 | -7 | -0.6% | 3,232,600 |
| 2018/06/26 | 1,080 | 1,098 | 1,070 | 1,092 | +7 | +0.6% | 4,617,600 |
| 2018/06/25 | 1,105 | 1,110 | 1,080 | 1,085 | -22 | -2% | 4,381,200 |
| 2018/06/22 | 1,093 | 1,116 | 1,090 | 1,107 | +2 | +0.2% | 3,733,200 |
| 2018/06/21 | 1,090 | 1,111 | 1,084 | 1,105 | +15 | +1.4% | 3,837,300 |
| 2018/06/20 | 1,084 | 1,091 | 1,075 | 1,090 | +5 | +0.5% | 4,402,400 |
| 2018/06/19 | 1,103 | 1,127 | 1,080 | 1,085 | -24 | -2.2% | 5,071,700 |
| 2018/06/18 | 1,110 | 1,118 | 1,107 | 1,109 | ±0 | ±0% | 2,855,700 |
| 2018/06/15 | 1,116 | 1,116 | 1,095 | 1,109 | +1 | +0.1% | 5,351,300 |
| 2018/06/14 | 1,110 | 1,136 | 1,108 | 1,108 | +8 | +0.7% | 4,620,300 |
| 2018/06/13 | 1,144 | 1,146 | 1,095 | 1,100 | -45 | -3.9% | 5,636,400 |
| 2018/06/12 | 1,146 | 1,157 | 1,126 | 1,145 | +5 | +0.4% | 5,997,700 |
| 2018/06/11 | 1,117 | 1,142 | 1,115 | 1,140 | +19 | +1.7% | 4,176,800 |
| 2018/06/08 | 1,131 | 1,143 | 1,118 | 1,121 | -10 | -0.9% | 5,092,000 |
| 2018/06/07 | 1,134 | 1,138 | 1,121 | 1,131 | +4 | +0.4% | 4,531,900 |
| 2018/06/06 | 1,133 | 1,147 | 1,120 | 1,127 | ±0 | ±0% | 4,479,400 |
| 2018/06/05 | 1,129 | 1,138 | 1,104 | 1,127 | -16 | -1.4% | 5,126,900 |
1651～
1700
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
