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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 2,117 | 2,119 | 2,009 | 2,018 | -100.5 | -4.7% | 15,768,300 |
| 2024/09/20 | 2,096.5 | 2,128.5 | 2,088 | 2,118.5 | +72.5 | +3.5% | 12,723,100 |
| 2024/09/19 | 2,035 | 2,059 | 2,013 | 2,046 | +51 | +2.6% | 12,604,200 |
| 2024/09/18 | 2,035.5 | 2,037 | 1,977 | 1,995 | -28.5 | -1.4% | 12,955,600 |
| 2024/09/17 | 1,986 | 2,029.5 | 1,984 | 2,023.5 | -82.5 | -3.9% | 16,470,700 |
| 2024/09/13 | 2,096.5 | 2,127 | 2,082.5 | 2,106 | -10 | -0.5% | 11,474,600 |
| 2024/09/12 | 2,146.5 | 2,168 | 2,087.5 | 2,116 | +55.5 | +2.7% | 11,100,000 |
| 2024/09/11 | 2,093.5 | 2,113.5 | 2,041.5 | 2,060.5 | -55 | -2.6% | 10,568,100 |
| 2024/09/10 | 2,105 | 2,136 | 2,088 | 2,115.5 | +26 | +1.2% | 13,706,800 |
| 2024/09/09 | 1,956.5 | 2,098 | 1,949.5 | 2,089.5 | -67 | -3.1% | 18,433,200 |
| 2024/09/06 | 2,203 | 2,209 | 2,131.5 | 2,156.5 | -35.5 | -1.6% | 11,312,600 |
| 2024/09/05 | 2,265 | 2,265 | 2,150 | 2,192 | -73 | -3.2% | 20,049,800 |
| 2024/09/04 | 2,263 | 2,300.5 | 2,221.5 | 2,265 | -210.5 | -8.5% | 20,614,000 |
| 2024/09/03 | 2,480 | 2,498.5 | 2,452 | 2,475.5 | -38 | -1.5% | 6,795,000 |
| 2024/09/02 | 2,557 | 2,557.5 | 2,490 | 2,513.5 | -0.5 | ±0% | 6,802,000 |
| 2024/08/30 | 2,498 | 2,528 | 2,475 | 2,514 | +66 | +2.7% | 30,648,900 |
| 2024/08/29 | 2,410 | 2,459 | 2,371.5 | 2,448 | -2 | -0.1% | 10,174,300 |
| 2024/08/28 | 2,392 | 2,457 | 2,390 | 2,450 | +8 | +0.3% | 8,757,700 |
| 2024/08/27 | 2,387.5 | 2,447.5 | 2,365 | 2,442 | +4 | +0.2% | 7,000,600 |
| 2024/08/26 | 2,411.5 | 2,448 | 2,395 | 2,438 | -23.5 | -1% | 9,374,200 |
| 2024/08/23 | 2,448 | 2,488.5 | 2,411.5 | 2,461.5 | -36.5 | -1.5% | 11,736,900 |
| 2024/08/22 | 2,467 | 2,558.5 | 2,457 | 2,498 | +50 | +2% | 13,768,500 |
| 2024/08/21 | 2,428.5 | 2,461 | 2,406 | 2,448 | -40 | -1.6% | 9,062,700 |
| 2024/08/20 | 2,479.5 | 2,523.5 | 2,440.5 | 2,488 | +58.5 | +2.4% | 10,689,900 |
| 2024/08/19 | 2,488 | 2,495 | 2,419 | 2,429.5 | -80 | -3.2% | 11,623,900 |
| 2024/08/16 | 2,471.5 | 2,518 | 2,444.5 | 2,509.5 | +174.5 | +7.5% | 19,036,200 |
| 2024/08/15 | 2,283 | 2,345 | 2,262 | 2,335 | +52 | +2.3% | 11,452,300 |
| 2024/08/14 | 2,242 | 2,304 | 2,205 | 2,283 | +66 | +3% | 13,457,200 |
| 2024/08/13 | 2,169 | 2,228.5 | 2,131.5 | 2,217 | +29.5 | +1.3% | 17,990,900 |
| 2024/08/09 | 2,243 | 2,271.5 | 2,150 | 2,187.5 | +9.5 | +0.4% | 15,839,800 |
| 2024/08/08 | 2,133.5 | 2,182.5 | 2,092 | 2,178 | -55.5 | -2.5% | 17,573,300 |
| 2024/08/07 | 2,121 | 2,268 | 2,091 | 2,233.5 | +13 | +0.6% | 25,733,800 |
| 2024/08/06 | 2,175 | 2,265 | 2,137 | 2,220.5 | +355.5 | +19.1% | 26,810,000 |
| 2024/08/05 | 2,050 | 2,098.5 | 1,821 | 1,865 | -327 | -14.9% | 26,908,500 |
| 2024/08/02 | 2,298.5 | 2,316 | 2,182 | 2,192 | -203 | -8.5% | 28,656,400 |
| 2024/08/01 | 2,528 | 2,571.5 | 2,385 | 2,395 | -183 | -7.1% | 18,263,000 |
| 2024/07/31 | 2,466 | 2,587.5 | 2,455 | 2,578 | +81.5 | +3.3% | 17,051,500 |
| 2024/07/30 | 2,521.5 | 2,526.5 | 2,445.5 | 2,496.5 | -20 | -0.8% | 40,194,800 |
| 2024/07/29 | 2,548 | 2,575 | 2,491.5 | 2,516.5 | +74.5 | +3.1% | 21,763,900 |
| 2024/07/26 | 2,452 | 2,480 | 2,350 | 2,442 | -141.5 | -5.5% | 38,419,200 |
| 2024/07/25 | 2,898.5 | 2,899 | 2,491 | 2,583.5 | -407.5 | -13.6% | 54,696,000 |
| 2024/07/24 | 3,000 | 3,056 | 2,991 | 2,991 | -20 | -0.7% | 9,976,300 |
| 2024/07/23 | 3,080 | 3,103 | 2,992 | 3,011 | -31 | -1% | 10,841,400 |
| 2024/07/22 | 3,095 | 3,105 | 3,025 | 3,042 | -74 | -2.4% | 8,488,000 |
| 2024/07/19 | 3,069 | 3,140 | 3,060 | 3,116 | +104 | +3.5% | 10,956,600 |
| 2024/07/18 | 2,953 | 3,055 | 2,950.5 | 3,012 | -198 | -6.2% | 15,073,600 |
| 2024/07/17 | 3,240 | 3,282 | 3,196 | 3,210 | -43 | -1.3% | 8,467,900 |
| 2024/07/16 | 3,260 | 3,270 | 3,215 | 3,253 | +44 | +1.4% | 8,852,000 |
| 2024/07/12 | 3,217 | 3,289 | 3,203 | 3,209 | -173 | -5.1% | 12,054,100 |
| 2024/07/11 | 3,359 | 3,397 | 3,325 | 3,382 | +89 | +2.7% | 10,414,800 |
201～
250
件表示中 / 3745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 | 190,600円 | +5.3% | +26.2% | 1.47% | 13.70倍 | 1.35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 |
| 村田製 | 216,500円 | -5.9% | -24.4% | 2.77% | 22.56倍 | 1.55倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 380,900円 | +6.6% | +11.8% | 2.47% | 22.21倍 | 2.06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 | 143,000円 | -7.8% | -15.7% | 2.80% | 10.77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 | 274,200円 | -0.3% | +14.2% | 1.55% | 15.72倍 | 1.83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 |
市場注目の銘柄
チャート関連のコラム
