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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,140 | 1,152 | 1,135 | 1,147 | -2 | -0.2% | 3,426,200 |
| 2018/02/19 | 1,138 | 1,156 | 1,135 | 1,149 | +14 | +1.2% | 2,591,700 |
| 2018/02/16 | 1,131 | 1,150 | 1,119 | 1,135 | ±0 | ±0% | 4,318,900 |
| 2018/02/15 | 1,114 | 1,155 | 1,110 | 1,135 | +39 | +3.6% | 4,503,700 |
| 2018/02/14 | 1,124 | 1,135 | 1,089 | 1,096 | -37 | -3.3% | 6,484,300 |
| 2018/02/13 | 1,201 | 1,207 | 1,096 | 1,133 | -47 | -4% | 14,985,400 |
| 2018/02/09 | 1,183 | 1,183 | 1,155 | 1,180 | -33 | -2.7% | 4,350,200 |
| 2018/02/08 | 1,228 | 1,241 | 1,210 | 1,213 | +15 | +1.3% | 5,813,200 |
| 2018/02/07 | 1,241 | 1,249 | 1,191 | 1,198 | +17 | +1.4% | 4,809,700 |
| 2018/02/06 | 1,145 | 1,187 | 1,143 | 1,181 | -52 | -4.2% | 8,875,700 |
| 2018/02/05 | 1,260 | 1,262 | 1,213 | 1,233 | -51 | -4% | 6,550,000 |
| 2018/02/02 | 1,287 | 1,299 | 1,280 | 1,284 | -1 | -0.1% | 2,916,700 |
| 2018/02/01 | 1,301 | 1,301 | 1,277 | 1,285 | +2 | +0.2% | 2,988,200 |
| 2018/01/31 | 1,279 | 1,302 | 1,275 | 1,283 | +4 | +0.3% | 3,333,200 |
| 2018/01/30 | 1,313 | 1,335 | 1,265 | 1,279 | -9 | -0.7% | 11,118,100 |
| 2018/01/29 | 1,299 | 1,314 | 1,288 | 1,288 | +9 | +0.7% | 4,184,100 |
| 2018/01/26 | 1,296 | 1,302 | 1,270 | 1,279 | -19 | -1.5% | 4,851,700 |
| 2018/01/25 | 1,280 | 1,303 | 1,275 | 1,298 | +5 | +0.4% | 4,460,500 |
| 2018/01/24 | 1,329 | 1,331 | 1,282 | 1,293 | -35 | -2.6% | 6,318,500 |
| 2018/01/23 | 1,332 | 1,334 | 1,325 | 1,328 | +5 | +0.4% | 2,382,700 |
| 2018/01/22 | 1,329 | 1,333 | 1,318 | 1,323 | -6 | -0.5% | 3,060,700 |
| 2018/01/19 | 1,323 | 1,335 | 1,323 | 1,329 | +16 | +1.2% | 2,815,300 |
| 2018/01/18 | 1,346 | 1,347 | 1,310 | 1,313 | -3 | -0.2% | 5,732,500 |
| 2018/01/17 | 1,312 | 1,328 | 1,307 | 1,316 | +1 | +0.1% | 3,471,900 |
| 2018/01/16 | 1,329 | 1,330 | 1,311 | 1,315 | -6 | -0.5% | 3,832,200 |
| 2018/01/15 | 1,348 | 1,355 | 1,316 | 1,321 | -10 | -0.8% | 2,972,800 |
| 2018/01/12 | 1,320 | 1,343 | 1,312 | 1,331 | +9 | +0.7% | 4,853,000 |
| 2018/01/11 | 1,339 | 1,344 | 1,313 | 1,322 | -46 | -3.4% | 4,784,900 |
| 2018/01/10 | 1,405 | 1,412 | 1,363 | 1,368 | -42 | -3% | 4,500,300 |
| 2018/01/09 | 1,425 | 1,427 | 1,399 | 1,410 | +12 | +0.9% | 4,142,100 |
| 2018/01/05 | 1,383 | 1,410 | 1,378 | 1,398 | +31 | +2.3% | 4,968,900 |
| 2018/01/04 | 1,367 | 1,385 | 1,347 | 1,367 | +54 | +4.1% | 5,693,200 |
| 2017/12/29 | 1,310 | 1,322 | 1,305 | 1,313 | +11 | +0.8% | 2,224,100 |
| 2017/12/28 | 1,305 | 1,319 | 1,297 | 1,302 | -4 | -0.3% | 2,269,400 |
| 2017/12/27 | 1,299 | 1,311 | 1,295 | 1,306 | +2 | +0.2% | 1,758,900 |
| 2017/12/26 | 1,309 | 1,312 | 1,293 | 1,304 | -5 | -0.4% | 2,076,800 |
| 2017/12/25 | 1,318 | 1,325 | 1,301 | 1,309 | -2 | -0.2% | 2,065,500 |
| 2017/12/22 | 1,311 | 1,313 | 1,281 | 1,311 | +12 | +0.9% | 3,721,100 |
| 2017/12/21 | 1,281 | 1,320 | 1,276 | 1,299 | +30 | +2.4% | 5,541,800 |
| 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 |
1851～
1900
件表示中 / 3785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 | 176,400円 | +5.3% | +26.2% | 1.59% | 12.76倍 | 1.57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 |
| ＴＤＫ | 215,000円 | -3.9% | -18.8% | 1.40% | 30.22倍 | 2.27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 |
| パナソニックＨ | 156,800円 | -7.8% | -15.7% | 2.55% | 11.81倍 | 0.78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 | 267,700円 | -0.3% | +14.2% | 1.59% | 15.34倍 | 1.78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 |
| 京セラ | 206,700円 | -5.7% | +49.3% | 2.42% | 40.87倍 | 0.89倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
市場注目の銘柄
チャート関連のコラム
