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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,058 | 2,106.5 | 2,034 | 2,047.5 | +24.5 | +1.2% | 12,743,000 |
| 2025/02/04 | 2,051.5 | 2,075 | 2,023 | 2,023 | +14 | +0.7% | 9,651,700 |
| 2025/02/03 | 2,020.5 | 2,028 | 1,985 | 2,009 | -98.5 | -4.7% | 14,483,400 |
| 2025/01/31 | 2,070 | 2,115.5 | 2,062 | 2,107.5 | +7 | +0.3% | 8,721,100 |
| 2025/01/30 | 2,134 | 2,168.5 | 2,083.5 | 2,100.5 | -62 | -2.9% | 9,811,900 |
| 2025/01/29 | 2,087 | 2,181 | 2,074.5 | 2,162.5 | +119.5 | +5.8% | 11,457,800 |
| 2025/01/28 | 2,025 | 2,088 | 2,020 | 2,043 | -75.5 | -3.6% | 8,548,200 |
| 2025/01/27 | 2,152.5 | 2,173 | 2,104 | 2,118.5 | -26.5 | -1.2% | 6,278,500 |
| 2025/01/24 | 2,161 | 2,177 | 2,121 | 2,145 | -26.5 | -1.2% | 9,152,900 |
| 2025/01/23 | 2,201.5 | 2,211.5 | 2,165 | 2,171.5 | +5 | +0.2% | 9,491,100 |
| 2025/01/22 | 2,136 | 2,185 | 2,128.5 | 2,166.5 | +87.5 | +4.2% | 12,135,400 |
| 2025/01/21 | 2,082 | 2,088 | 2,045 | 2,079 | +45 | +2.2% | 6,077,600 |
| 2025/01/20 | 2,015.5 | 2,049.5 | 2,005 | 2,034 | +35.5 | +1.8% | 4,487,600 |
| 2025/01/17 | 1,996 | 2,014 | 1,965.5 | 1,998.5 | -9.5 | -0.5% | 6,379,400 |
| 2025/01/16 | 2,016 | 2,063 | 2,000 | 2,008 | +32 | +1.6% | 12,247,500 |
| 2025/01/15 | 1,995 | 2,019 | 1,966 | 1,976 | -7 | -0.4% | 8,653,800 |
| 2025/01/14 | 2,010 | 2,018.5 | 1,973 | 1,983 | -38 | -1.9% | 9,290,600 |
| 2025/01/10 | 2,059.5 | 2,077.5 | 2,013 | 2,021 | -35 | -1.7% | 7,495,200 |
| 2025/01/09 | 2,079 | 2,087 | 2,032 | 2,056 | -55 | -2.6% | 11,590,600 |
| 2025/01/08 | 2,120 | 2,132 | 2,086 | 2,111 | -51.5 | -2.4% | 10,554,800 |
| 2025/01/07 | 2,049.5 | 2,193 | 2,043 | 2,162.5 | +141.5 | +7% | 18,968,700 |
| 2025/01/06 | 2,042 | 2,046 | 1,994 | 2,021 | -25.5 | -1.2% | 8,567,000 |
| 2024/12/30 | 2,055 | 2,065.5 | 2,030.5 | 2,046.5 | -18.5 | -0.9% | 4,953,300 |
| 2024/12/27 | 2,038 | 2,087 | 2,036 | 2,065 | +39 | +1.9% | 7,890,100 |
| 2024/12/26 | 2,013 | 2,042.5 | 2,010 | 2,026 | +3.5 | +0.2% | 5,258,100 |
| 2024/12/25 | 2,014 | 2,024.5 | 2,005 | 2,022.5 | +8.5 | +0.4% | 3,870,600 |
| 2024/12/24 | 2,042 | 2,043 | 1,992 | 2,014 | -36.5 | -1.8% | 7,067,900 |
| 2024/12/23 | 2,044 | 2,056 | 2,027.5 | 2,050.5 | +21 | +1% | 4,876,300 |
| 2024/12/20 | 2,040 | 2,066 | 2,021 | 2,029.5 | +24 | +1.2% | 14,674,800 |
| 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 |
151～
200
件表示中 / 3784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 | 175,800円 | +5.3% | +26.2% | 1.59% | 12.72倍 | 1.56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 | 209,900円 | -3.9% | -18.8% | 1.43% | 29.51倍 | 2.21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 | 155,900円 | -7.8% | -15.7% | 2.57% | 11.74倍 | 0.77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 | 269,800円 | -0.3% | +14.2% | 1.58% | 15.46倍 | 1.80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% | 40.86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
