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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,269 | 1,295 | 1,264 | 1,269 | +8 | +0.6% | 3,146,200 |
| 2017/12/19 | 1,308 | 1,315 | 1,261 | 1,261 | -24 | -1.9% | 4,978,500 |
| 2017/12/18 | 1,275 | 1,291 | 1,260 | 1,285 | +22 | +1.7% | 3,701,400 |
| 2017/12/15 | 1,268 | 1,283 | 1,253 | 1,263 | +1 | +0.1% | 3,843,300 |
| 2017/12/14 | 1,280 | 1,283 | 1,255 | 1,262 | -14 | -1.1% | 4,195,800 |
| 2017/12/13 | 1,280 | 1,303 | 1,256 | 1,276 | -34 | -2.6% | 6,063,200 |
| 2017/12/12 | 1,375 | 1,377 | 1,286 | 1,310 | -55 | -4% | 6,933,900 |
| 2017/12/11 | 1,339 | 1,370 | 1,314 | 1,365 | +26 | +1.9% | 5,845,400 |
| 2017/12/08 | 1,300 | 1,350 | 1,287 | 1,339 | +33 | +2.5% | 7,682,300 |
| 2017/12/07 | 1,294 | 1,310 | 1,283 | 1,306 | +27 | +2.1% | 3,632,600 |
| 2017/12/06 | 1,308 | 1,318 | 1,270 | 1,279 | -19 | -1.5% | 3,409,600 |
| 2017/12/05 | 1,311 | 1,314 | 1,275 | 1,298 | -28 | -2.1% | 4,895,600 |
| 2017/12/04 | 1,347 | 1,350 | 1,317 | 1,326 | -13 | -1% | 3,682,100 |
| 2017/12/01 | 1,391 | 1,393 | 1,332 | 1,339 | -34 | -2.5% | 5,309,600 |
| 2017/11/30 | 1,350 | 1,373 | 1,333 | 1,373 | -16 | -1.2% | 7,837,700 |
| 2017/11/29 | 1,375 | 1,400 | 1,366 | 1,389 | +14 | +1% | 4,878,100 |
| 2017/11/28 | 1,414 | 1,418 | 1,355 | 1,375 | -50 | -3.5% | 5,040,300 |
| 2017/11/27 | 1,451 | 1,459 | 1,418 | 1,425 | -11 | -0.8% | 3,009,600 |
| 2017/11/24 | 1,400 | 1,448 | 1,377 | 1,436 | +10 | +0.7% | 3,905,700 |
| 2017/11/22 | 1,433 | 1,458 | 1,417 | 1,426 | -11 | -0.8% | 5,401,100 |
| 2017/11/21 | 1,471 | 1,475 | 1,434 | 1,437 | -23 | -1.6% | 5,444,600 |
| 2017/11/20 | 1,456 | 1,481 | 1,446 | 1,460 | -14 | -0.9% | 3,700,000 |
| 2017/11/17 | 1,495 | 1,509 | 1,460 | 1,474 | +18 | +1.2% | 6,246,500 |
| 2017/11/16 | 1,430 | 1,462 | 1,410 | 1,456 | -6 | -0.4% | 7,477,900 |
| 2017/11/15 | 1,530 | 1,537 | 1,447 | 1,462 | -64 | -4.2% | 8,471,500 |
| 2017/11/14 | 1,490 | 1,540 | 1,483 | 1,526 | +25 | +1.7% | 5,499,000 |
| 2017/11/13 | 1,496 | 1,517 | 1,481 | 1,501 | +13 | +0.9% | 4,249,600 |
| 2017/11/10 | 1,469 | 1,497 | 1,458 | 1,488 | -12 | -0.8% | 5,995,200 |
| 2017/11/09 | 1,492 | 1,543 | 1,445 | 1,500 | +36 | +2.5% | 10,109,500 |
| 2017/11/08 | 1,498 | 1,504 | 1,463 | 1,464 | -35 | -2.3% | 6,717,600 |
| 2017/11/07 | 1,428 | 1,530 | 1,428 | 1,499 | +73 | +5.1% | 8,514,500 |
| 2017/11/06 | 1,498 | 1,498 | 1,417 | 1,426 | -23 | -1.6% | 7,696,400 |
| 2017/11/02 | 1,454 | 1,488 | 1,430 | 1,449 | +6 | +0.4% | 7,275,700 |
| 2017/11/01 | 1,450 | 1,460 | 1,406 | 1,443 | -7 | -0.5% | 9,778,700 |
| 2017/10/31 | 1,394 | 1,477 | 1,386 | 1,450 | +69 | +5% | 10,305,200 |
| 2017/10/30 | 1,350 | 1,386 | 1,349 | 1,381 | +34 | +2.5% | 5,574,700 |
| 2017/10/27 | 1,299 | 1,348 | 1,296 | 1,347 | +65 | +5.1% | 5,656,500 |
| 2017/10/26 | 1,310 | 1,320 | 1,276 | 1,282 | -23 | -1.8% | 3,378,400 |
| 2017/10/25 | 1,290 | 1,328 | 1,288 | 1,305 | +24 | +1.9% | 6,114,600 |
| 2017/10/24 | 1,283 | 1,284 | 1,265 | 1,281 | +2 | +0.2% | 3,196,600 |
| 2017/10/23 | 1,290 | 1,295 | 1,271 | 1,279 | -1 | -0.1% | 3,184,300 |
| 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 |
1851～
1900
件表示中 / 3746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 | 186,600円 | +5.3% | +26.2% | 1.50% | 13.41倍 | 1.32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 |
| ファナック | 381,800円 | +6.6% | +11.8% | 2.46% | 22.27倍 | 2.07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％ |
| パナソニックＨ | 142,300円 | -7.8% | -15.7% | 2.81% | 10.72倍 | 0.71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 |
| ニデック | 272,100円 | -0.3% | +14.2% | 1.56% | 15.60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 | 165,600円 | -3.9% | -18.8% | 1.81% | 23.28倍 | 1.75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
