ヒロセ電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/08 | 16,410 | 16,650 | 16,400 | 16,500 | +130 | +0.8% | 48,500 |
2021/06/07 | 16,570 | 16,570 | 16,300 | 16,370 | -60 | -0.4% | 48,200 |
2021/06/04 | 16,520 | 16,560 | 16,260 | 16,430 | +320 | +2% | 135,400 |
2021/06/03 | 15,970 | 16,280 | 15,950 | 16,110 | +440 | +2.8% | 133,200 |
2021/06/02 | 15,450 | 15,710 | 15,310 | 15,670 | +80 | +0.5% | 128,900 |
2021/06/01 | 15,710 | 15,820 | 15,510 | 15,590 | ±0 | ±0% | 94,000 |
2021/05/31 | 15,670 | 15,960 | 15,510 | 15,590 | -180 | -1.1% | 100,300 |
2021/05/28 | 15,760 | 15,930 | 15,750 | 15,770 | +270 | +1.7% | 147,900 |
2021/05/27 | 15,660 | 15,960 | 15,500 | 15,500 | -360 | -2.3% | 1,187,900 |
2021/05/26 | 15,500 | 15,920 | 15,480 | 15,860 | +190 | +1.2% | 175,300 |
2021/05/25 | 15,720 | 15,760 | 15,470 | 15,670 | +50 | +0.3% | 260,200 |
2021/05/24 | 15,500 | 15,750 | 15,430 | 15,620 | +260 | +1.7% | 230,000 |
2021/05/21 | 15,110 | 15,440 | 15,020 | 15,360 | +220 | +1.5% | 174,500 |
2021/05/20 | 14,900 | 15,250 | 14,850 | 15,140 | +190 | +1.3% | 188,600 |
2021/05/19 | 14,960 | 15,160 | 14,800 | 14,950 | -240 | -1.6% | 191,000 |
2021/05/18 | 15,310 | 15,410 | 15,010 | 15,190 | +140 | +0.9% | 164,400 |
2021/05/17 | 15,240 | 15,250 | 14,770 | 15,050 | -200 | -1.3% | 119,200 |
2021/05/14 | 14,750 | 15,300 | 14,590 | 15,250 | +560 | +3.8% | 191,100 |
2021/05/13 | 14,500 | 15,020 | 14,500 | 14,690 | -80 | -0.5% | 108,400 |
2021/05/12 | 15,100 | 15,210 | 14,570 | 14,770 | -420 | -2.8% | 111,000 |
2021/05/11 | 15,250 | 15,250 | 14,980 | 15,190 | -310 | -2% | 167,300 |
2021/05/10 | 15,490 | 15,510 | 15,170 | 15,500 | +90 | +0.6% | 193,700 |
2021/05/07 | 15,900 | 16,110 | 15,170 | 15,410 | -2,230 | -12.6% | 402,300 |
2021/05/06 | 17,590 | 17,780 | 17,530 | 17,640 | +230 | +1.3% | 200,700 |
2021/04/30 | 17,870 | 18,050 | 17,350 | 17,410 | -500 | -2.8% | 101,800 |
2021/04/28 | 17,690 | 18,020 | 17,580 | 17,910 | +110 | +0.6% | 95,100 |
2021/04/27 | 17,910 | 17,910 | 17,570 | 17,800 | -160 | -0.9% | 84,100 |
2021/04/26 | 17,800 | 18,090 | 17,790 | 17,960 | +370 | +2.1% | 123,000 |
2021/04/23 | 17,510 | 17,610 | 17,370 | 17,590 | +10 | +0.1% | 57,800 |
2021/04/22 | 16,990 | 17,600 | 16,990 | 17,580 | +590 | +3.5% | 81,300 |
2021/04/21 | 17,020 | 17,100 | 16,780 | 16,990 | -300 | -1.7% | 52,500 |
2021/04/20 | 17,620 | 17,620 | 17,110 | 17,290 | -460 | -2.6% | 66,100 |
2021/04/19 | 17,530 | 17,870 | 17,510 | 17,750 | +220 | +1.3% | 50,600 |
2021/04/16 | 17,400 | 17,550 | 17,220 | 17,530 | +280 | +1.6% | 55,600 |
2021/04/15 | 17,020 | 17,310 | 17,020 | 17,250 | -30 | -0.2% | 35,500 |
2021/04/14 | 17,690 | 17,690 | 17,190 | 17,280 | -240 | -1.4% | 57,400 |
2021/04/13 | 17,700 | 17,820 | 17,450 | 17,520 | -270 | -1.5% | 86,900 |
2021/04/12 | 17,900 | 18,080 | 17,620 | 17,790 | -180 | -1% | 45,300 |
2021/04/09 | 17,750 | 18,080 | 17,720 | 17,970 | +460 | +2.6% | 120,500 |
2021/04/08 | 17,310 | 17,550 | 17,300 | 17,510 | +80 | +0.5% | 43,700 |
2021/04/07 | 17,080 | 17,490 | 16,980 | 17,430 | +310 | +1.8% | 99,900 |
2021/04/06 | 17,580 | 17,590 | 17,090 | 17,120 | -360 | -2.1% | 52,900 |
2021/04/05 | 17,590 | 17,590 | 17,410 | 17,480 | -40 | -0.2% | 24,900 |
2021/04/02 | 17,490 | 17,520 | 17,300 | 17,520 | +260 | +1.5% | 33,100 |
2021/04/01 | 17,350 | 17,400 | 17,140 | 17,260 | +240 | +1.4% | 45,200 |
2021/03/31 | 17,210 | 17,350 | 17,020 | 17,020 | -350 | -2% | 63,900 |
2021/03/30 | 17,660 | 17,750 | 17,160 | 17,370 | -350 | -2% | 79,300 |
2021/03/29 | 17,710 | 17,890 | 17,470 | 17,720 | +280 | +1.6% | 95,400 |
2021/03/26 | 17,500 | 17,590 | 17,310 | 17,440 | +160 | +0.9% | 85,800 |
2021/03/25 | 17,270 | 17,390 | 17,170 | 17,280 | -70 | -0.4% | 79,700 |
1001~
1050
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「ヒロセ電」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 |
---|---|---|---|---|---|---|---|---|
ヒロセ電 | 1,710,500円 | +0.8% | -13.5% | 2.86% | 20.67倍 | 1.56倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
エプソン | 189,400円 | -3.2% | -24.7% | 3.91% | 14.80倍 | 0.75倍 |
|
インクジェットプリンタ(IJP)世界首位。大容量モデルに注力中。IJ複合機を展開強化 |
ブラザー | 253,000円 | -0.2% | +0.4% | 3.95% | 11.67倍 | 0.93倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
ホトニクス | 174,400円 | +7.3% | -23.0% | 2.18% | 28.86倍 | 1.64倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約90%。医用など高性能品多数。開発型企業 |
小糸製 | 179,500円 | -5.3% | -12.5% | 3.12% | 23.02倍 | 0.80倍 |
|
自動車照明で首位。車用はトヨタ系が約5割。海外進出に積極的。自動運転技術開発にも注力 |
市場注目の銘柄
チャート関連のコラム