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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 940 | 941 | 901 | 903 | -38 | -4% | 3,905,700 |
| 2017/05/26 | 962 | 966 | 936 | 941 | -20 | -2.1% | 2,077,500 |
| 2017/05/25 | 983 | 984 | 958 | 961 | -7 | -0.7% | 2,855,100 |
| 2017/05/24 | 949 | 971 | 938 | 968 | +29 | +3.1% | 4,072,800 |
| 2017/05/23 | 950 | 954 | 935 | 939 | -9 | -0.9% | 3,321,100 |
| 2017/05/22 | 948 | 969 | 931 | 948 | +4 | +0.4% | 2,880,400 |
| 2017/05/19 | 942 | 1,078 | 930 | 944 | +16 | +1.7% | 18,113,000 |
| 2017/05/18 | 938 | 941 | 924 | 928 | -45 | -4.6% | 4,797,600 |
| 2017/05/17 | 1,006 | 1,010 | 970 | 973 | -50 | -4.9% | 4,102,100 |
| 2017/05/16 | 1,048 | 1,053 | 998 | 1,023 | -6 | -0.6% | 2,921,800 |
| 2017/05/15 | 1,100 | 1,124 | 1,020 | 1,029 | -2 | -0.2% | 4,713,600 |
| 2017/05/12 | 1,120 | 1,138 | 1,031 | 1,031 | -91 | -8.1% | 2,967,400 |
| 2017/05/11 | 1,133 | 1,138 | 1,116 | 1,122 | -6 | -0.5% | 875,500 |
| 2017/05/10 | 1,110 | 1,134 | 1,103 | 1,128 | +20 | +1.8% | 1,119,700 |
| 2017/05/09 | 1,122 | 1,127 | 1,103 | 1,108 | -18 | -1.6% | 1,299,700 |
| 2017/05/08 | 1,117 | 1,126 | 1,107 | 1,126 | +25 | +2.3% | 1,800,700 |
| 2017/05/02 | 1,118 | 1,124 | 1,095 | 1,101 | -3 | -0.3% | 1,461,300 |
| 2017/05/01 | 1,068 | 1,107 | 1,064 | 1,104 | +44 | +4.2% | 2,386,500 |
| 2017/04/28 | 1,068 | 1,077 | 1,046 | 1,060 | +15 | +1.4% | 2,245,300 |
| 2017/04/27 | 1,048 | 1,059 | 1,014 | 1,045 | -93 | -8.2% | 4,521,400 |
| 2017/04/26 | 1,140 | 1,152 | 1,127 | 1,138 | +10 | +0.9% | 1,604,500 |
| 2017/04/25 | 1,091 | 1,130 | 1,087 | 1,128 | +46 | +4.3% | 1,609,200 |
| 2017/04/24 | 1,100 | 1,116 | 1,081 | 1,082 | ±0 | ±0% | 1,370,000 |
| 2017/04/21 | 1,062 | 1,088 | 1,048 | 1,082 | +34 | +3.2% | 1,202,900 |
| 2017/04/20 | 1,048 | 1,078 | 1,046 | 1,048 | ±0 | ±0% | 848,200 |
| 2017/04/19 | 1,030 | 1,059 | 1,026 | 1,048 | -2 | -0.2% | 1,211,500 |
| 2017/04/18 | 1,075 | 1,084 | 1,045 | 1,050 | +14 | +1.4% | 1,363,800 |
| 2017/04/17 | 1,035 | 1,047 | 1,026 | 1,036 | -2 | -0.2% | 733,600 |
| 2017/04/14 | 1,033 | 1,059 | 1,026 | 1,038 | -4 | -0.4% | 1,208,000 |
| 2017/04/13 | 1,010 | 1,049 | 1,010 | 1,042 | -14 | -1.3% | 1,937,700 |
| 2017/04/12 | 1,077 | 1,080 | 1,046 | 1,056 | -33 | -3% | 1,359,400 |
| 2017/04/11 | 1,080 | 1,090 | 1,073 | 1,089 | -23 | -2.1% | 1,585,100 |
| 2017/04/10 | 1,091 | 1,124 | 1,075 | 1,112 | +20 | +1.8% | 1,962,500 |
| 2017/04/07 | 1,115 | 1,120 | 1,066 | 1,092 | +2 | +0.2% | 2,013,400 |
| 2017/04/06 | 1,100 | 1,111 | 1,082 | 1,090 | -25 | -2.2% | 1,812,700 |
| 2017/04/05 | 1,157 | 1,159 | 1,094 | 1,115 | -32 | -2.8% | 2,361,300 |
| 2017/04/04 | 1,165 | 1,170 | 1,132 | 1,147 | -21 | -1.8% | 1,445,900 |
| 2017/04/03 | 1,159 | 1,180 | 1,156 | 1,168 | +1 | +0.1% | 1,604,200 |
| 2017/03/31 | 1,242 | 1,244 | 1,164 | 1,167 | -56 | -4.6% | 2,206,600 |
| 2017/03/30 | 1,215 | 1,261 | 1,210 | 1,223 | +29 | +2.4% | 2,312,600 |
| 2017/03/29 | 1,214 | 1,240 | 1,190 | 1,194 | -3 | -0.3% | 1,811,000 |
| 2017/03/28 | 1,180 | 1,204 | 1,178 | 1,197 | +4 | +0.3% | 1,492,600 |
| 2017/03/27 | 1,147 | 1,214 | 1,137 | 1,193 | +53 | +4.6% | 3,361,500 |
| 2017/03/24 | 1,088 | 1,150 | 1,082 | 1,140 | +71 | +6.6% | 2,306,700 |
| 2017/03/23 | 1,055 | 1,074 | 1,054 | 1,069 | +17 | +1.6% | 930,600 |
| 2017/03/22 | 1,057 | 1,069 | 1,039 | 1,052 | -42 | -3.8% | 1,212,600 |
| 2017/03/21 | 1,092 | 1,110 | 1,089 | 1,094 | -7 | -0.6% | 739,600 |
| 2017/03/17 | 1,089 | 1,127 | 1,079 | 1,101 | +12 | +1.1% | 1,997,200 |
| 2017/03/16 | 1,094 | 1,114 | 1,078 | 1,089 | -16 | -1.4% | 1,598,100 |
| 2017/03/15 | 1,111 | 1,135 | 1,096 | 1,105 | +5 | +0.5% | 2,466,300 |
1951～
2000
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
