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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 892 | 918 | 880 | 883 | -19 | -2.1% | 984,600 |
| 2010/06/21 | 877 | 922 | 877 | 902 | +24 | +2.7% | 886,100 |
| 2010/06/18 | 893 | 896 | 874 | 878 | -11 | -1.2% | 455,800 |
| 2010/06/17 | 924 | 924 | 882 | 889 | -35 | -3.8% | 1,127,100 |
| 2010/06/16 | 939 | 939 | 918 | 924 | +12 | +1.3% | 654,300 |
| 2010/06/15 | 910 | 928 | 905 | 912 | +8 | +0.9% | 810,400 |
| 2010/06/14 | 895 | 919 | 895 | 904 | +22 | +2.5% | 502,100 |
| 2010/06/11 | 890 | 895 | 876 | 882 | +22 | +2.6% | 796,900 |
| 2010/06/10 | 867 | 868 | 843 | 860 | +8 | +0.9% | 704,200 |
| 2010/06/09 | 890 | 891 | 843 | 852 | -39 | -4.4% | 937,900 |
| 2010/06/08 | 879 | 911 | 869 | 891 | -3 | -0.3% | 1,194,100 |
| 2010/06/07 | 881 | 902 | 878 | 894 | -29 | -3.1% | 1,329,800 |
| 2010/06/04 | 935 | 964 | 918 | 923 | -8 | -0.9% | 1,285,200 |
| 2010/06/03 | 896 | 931 | 896 | 931 | +50 | +5.7% | 1,262,400 |
| 2010/06/02 | 895 | 923 | 875 | 881 | -29 | -3.2% | 910,600 |
| 2010/06/01 | 931 | 941 | 900 | 910 | -23 | -2.5% | 1,054,200 |
| 2010/05/31 | 943 | 955 | 915 | 933 | -25 | -2.6% | 1,292,300 |
| 2010/05/28 | 971 | 981 | 935 | 958 | +14 | +1.5% | 1,553,200 |
| 2010/05/27 | 892 | 947 | 885 | 944 | +37 | +4.1% | 1,744,400 |
| 2010/05/26 | 894 | 928 | 885 | 907 | +28 | +3.2% | 1,913,600 |
| 2010/05/25 | 959 | 962 | 872 | 879 | -95 | -9.8% | 1,832,500 |
| 2010/05/24 | 973 | 986 | 935 | 974 | +7 | +0.7% | 880,200 |
| 2010/05/21 | 970 | 976 | 948 | 967 | -47 | -4.6% | 1,866,500 |
| 2010/05/20 | 1,045 | 1,051 | 997 | 1,014 | -51 | -4.8% | 1,208,100 |
| 2010/05/19 | 1,013 | 1,094 | 964 | 1,065 | +22 | +2.1% | 2,490,100 |
| 2010/05/18 | 1,075 | 1,081 | 1,035 | 1,043 | -24 | -2.2% | 735,100 |
| 2010/05/17 | 1,104 | 1,109 | 1,046 | 1,067 | -48 | -4.3% | 1,048,900 |
| 2010/05/14 | 1,113 | 1,129 | 1,094 | 1,115 | -28 | -2.4% | 755,000 |
| 2010/05/13 | 1,119 | 1,154 | 1,103 | 1,143 | +47 | +4.3% | 1,766,800 |
| 2010/05/12 | 1,152 | 1,154 | 1,031 | 1,096 | -78 | -6.6% | 3,475,800 |
| 2010/05/11 | 1,244 | 1,249 | 1,162 | 1,174 | -40 | -3.3% | 924,700 |
| 2010/05/10 | 1,212 | 1,259 | 1,184 | 1,214 | -8 | -0.7% | 1,268,600 |
| 2010/05/07 | 1,156 | 1,254 | 1,140 | 1,222 | -14 | -1.1% | 1,924,700 |
| 2010/05/06 | 1,270 | 1,355 | 1,231 | 1,236 | -59 | -4.6% | 2,060,100 |
| 2010/04/30 | 1,365 | 1,403 | 1,282 | 1,295 | -54 | -4% | 2,622,400 |
| 2010/04/28 | 1,241 | 1,365 | 1,234 | 1,349 | +82 | +6.5% | 2,410,800 |
| 2010/04/27 | 1,188 | 1,278 | 1,181 | 1,267 | +67 | +5.6% | 1,626,200 |
| 2010/04/26 | 1,155 | 1,218 | 1,155 | 1,200 | +76 | +6.8% | 1,638,700 |
| 2010/04/23 | 1,124 | 1,149 | 1,107 | 1,124 | +11 | +1% | 849,400 |
| 2010/04/22 | 1,107 | 1,119 | 1,077 | 1,113 | -10 | -0.9% | 1,045,000 |
| 2010/04/21 | 1,028 | 1,130 | 1,028 | 1,123 | +113 | +11.2% | 1,857,000 |
| 2010/04/20 | 1,022 | 1,036 | 1,000 | 1,010 | -13 | -1.3% | 823,200 |
| 2010/04/19 | 1,031 | 1,051 | 1,018 | 1,023 | -36 | -3.4% | 998,900 |
| 2010/04/16 | 1,018 | 1,070 | 1,006 | 1,059 | +34 | +3.3% | 1,430,400 |
| 2010/04/15 | 1,030 | 1,030 | 1,011 | 1,025 | +31 | +3.1% | 488,600 |
| 2010/04/14 | 1,002 | 1,013 | 992 | 994 | -3 | -0.3% | 495,700 |
| 2010/04/13 | 1,009 | 1,010 | 980 | 997 | -10 | -1% | 828,300 |
| 2010/04/12 | 1,030 | 1,043 | 998 | 1,007 | +22 | +2.2% | 1,970,500 |
| 2010/04/09 | 956 | 985 | 949 | 985 | +43 | +4.6% | 2,318,000 |
| 2010/04/08 | 932 | 953 | 930 | 942 | +7 | +0.7% | 511,200 |
3651～
3700
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
