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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,269 | 1,283 | 1,262 | 1,280 | +9 | +0.7% | 3,855,500 |
| 2017/10/19 | 1,278 | 1,278 | 1,260 | 1,271 | +7 | +0.6% | 3,219,600 |
| 2017/10/18 | 1,284 | 1,285 | 1,253 | 1,264 | -31 | -2.4% | 4,355,700 |
| 2017/10/17 | 1,300 | 1,323 | 1,289 | 1,295 | -2 | -0.2% | 4,085,900 |
| 2017/10/16 | 1,272 | 1,302 | 1,270 | 1,297 | +26 | +2% | 4,761,000 |
| 2017/10/13 | 1,243 | 1,274 | 1,233 | 1,271 | +35 | +2.8% | 4,126,100 |
| 2017/10/12 | 1,259 | 1,261 | 1,230 | 1,236 | +1 | +0.1% | 3,605,500 |
| 2017/10/11 | 1,260 | 1,261 | 1,222 | 1,235 | -20 | -1.6% | 4,363,100 |
| 2017/10/10 | 1,263 | 1,263 | 1,247 | 1,255 | -4 | -0.3% | 3,152,300 |
| 2017/10/06 | 1,240 | 1,263 | 1,238 | 1,259 | +20 | +1.6% | 3,654,600 |
| 2017/10/05 | 1,243 | 1,254 | 1,233 | 1,239 | ±0 | ±0% | 2,343,500 |
| 2017/10/04 | 1,265 | 1,270 | 1,230 | 1,239 | -19 | -1.5% | 3,394,600 |
| 2017/10/03 | 1,241 | 1,269 | 1,235 | 1,258 | +28 | +2.3% | 6,353,100 |
| 2017/10/02 | 1,230 | 1,240 | 1,224 | 1,230 | +4 | +0.3% | 2,901,000 |
| 2017/09/29 | 1,220 | 1,230 | 1,206 | 1,226 | +10 | +0.8% | 6,137,400 |
| 2017/09/28 | 1,254 | 1,254 | 1,212 | 1,216 | -12 | -1% | 5,572,300 |
| 2017/09/27 | 1,218 | 1,231 | 1,196 | 1,228 | +22 | +1.8% | 6,522,700 |
| 2017/09/26 | 1,201 | 1,223 | 1,200 | 1,206 | -42 | -3.4% | 7,970,300 |
| 2017/09/25 | 1,270 | 1,272 | 1,239 | 1,248 | -17 | -1.3% | 7,035,300 |
| 2017/09/22 | 1,298 | 1,303 | 1,247 | 1,265 | -35 | -2.7% | 10,216,800 |
| 2017/09/21 | 1,305 | 1,315 | 1,296 | 1,300 | -5 | -0.4% | 4,322,300 |
| 2017/09/20 | 1,296 | 1,309 | 1,282 | 1,305 | +15 | +1.2% | 5,633,600 |
| 2017/09/19 | 1,270 | 1,292 | 1,256 | 1,290 | +61 | +5% | 8,895,300 |
| 2017/09/15 | 1,234 | 1,248 | 1,220 | 1,229 | -11 | -0.9% | 17,386,100 |
| 2017/09/14 | 1,226 | 1,243 | 1,220 | 1,240 | +3 | +0.2% | 7,067,100 |
| 2017/09/13 | 1,200 | 1,246 | 1,200 | 1,237 | +30 | +2.5% | 9,235,500 |
| 2017/09/12 | 1,197 | 1,235 | 1,185 | 1,207 | +32 | +2.7% | 11,918,100 |
| 2017/09/11 | 1,100 | 1,177 | 1,096 | 1,175 | +84 | +7.7% | 16,162,800 |
| 2017/09/08 | 1,086 | 1,095 | 1,075 | 1,091 | +8 | +0.7% | 5,160,000 |
| 2017/09/07 | 1,079 | 1,085 | 1,070 | 1,083 | +9 | +0.8% | 6,858,900 |
| 2017/09/06 | 1,068 | 1,077 | 1,061 | 1,074 | -7 | -0.6% | 5,820,900 |
| 2017/09/05 | 1,090 | 1,106 | 1,076 | 1,081 | -3 | -0.3% | 5,446,000 |
| 2017/09/04 | 1,101 | 1,106 | 1,072 | 1,084 | -25 | -2.3% | 7,864,700 |
| 2017/09/01 | 1,105 | 1,115 | 1,096 | 1,109 | ±0 | ±0% | 8,580,300 |
| 2017/08/31 | 1,078 | 1,117 | 1,062 | 1,109 | +39 | +3.6% | 53,842,900 |
| 2017/08/30 | 1,080 | 1,080 | 1,054 | 1,070 | -5 | -0.5% | 7,691,800 |
| 2017/08/29 | 1,055 | 1,078 | 1,050 | 1,075 | +13 | +1.2% | 3,071,600 |
| 2017/08/28 | 1,074 | 1,082 | 1,058 | 1,062 | -17 | -1.6% | 2,684,100 |
| 2017/08/25 | 1,071 | 1,080 | 1,063 | 1,079 | +9 | +0.8% | 2,324,500 |
| 2017/08/24 | 1,064 | 1,084 | 1,058 | 1,070 | +10 | +0.9% | 4,706,200 |
| 2017/08/23 | 1,060 | 1,067 | 1,055 | 1,060 | +6 | +0.6% | 2,632,700 |
| 2017/08/22 | 1,043 | 1,064 | 1,041 | 1,054 | +12 | +1.2% | 3,544,900 |
| 2017/08/21 | 1,053 | 1,053 | 1,038 | 1,042 | -11 | -1% | 2,946,000 |
| 2017/08/18 | 1,046 | 1,059 | 1,034 | 1,053 | -13 | -1.2% | 2,945,200 |
| 2017/08/17 | 1,057 | 1,069 | 1,054 | 1,066 | +9 | +0.9% | 2,509,300 |
| 2017/08/16 | 1,049 | 1,065 | 1,046 | 1,057 | +16 | +1.5% | 3,572,800 |
| 2017/08/15 | 1,053 | 1,060 | 1,039 | 1,041 | +7 | +0.7% | 4,055,900 |
| 2017/08/14 | 1,066 | 1,076 | 1,028 | 1,034 | -40 | -3.7% | 8,593,200 |
| 2017/08/10 | 1,062 | 1,082 | 1,053 | 1,074 | +14 | +1.3% | 5,246,800 |
| 2017/08/09 | 1,060 | 1,069 | 1,044 | 1,060 | -7 | -0.7% | 5,486,500 |
1851～
1900
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
