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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 18,375 | 18,520 | 18,250 | 18,280 | +45 | +0.2% | 56,300 |
| 2025/01/17 | 18,055 | 18,355 | 18,005 | 18,235 | +120 | +0.7% | 74,700 |
| 2025/01/16 | 18,005 | 18,255 | 17,780 | 18,115 | -190 | -1% | 113,500 |
| 2025/01/15 | 18,225 | 18,595 | 18,225 | 18,305 | +115 | +0.6% | 99,300 |
| 2025/01/14 | 18,050 | 18,280 | 18,000 | 18,190 | -35 | -0.2% | 81,900 |
| 2025/01/10 | 18,305 | 18,560 | 18,225 | 18,225 | -345 | -1.9% | 66,300 |
| 2025/01/09 | 18,370 | 18,635 | 18,345 | 18,570 | +10 | +0.1% | 85,300 |
| 2025/01/08 | 18,625 | 18,665 | 18,495 | 18,560 | -70 | -0.4% | 65,600 |
| 2025/01/07 | 18,515 | 18,630 | 18,325 | 18,630 | +120 | +0.6% | 65,000 |
| 2025/01/06 | 18,740 | 18,800 | 18,510 | 18,510 | -230 | -1.2% | 70,100 |
| 2024/12/30 | 18,830 | 18,865 | 18,650 | 18,740 | -90 | -0.5% | 51,800 |
| 2024/12/27 | 18,695 | 18,840 | 18,670 | 18,830 | +205 | +1.1% | 38,300 |
| 2024/12/26 | 18,525 | 18,660 | 18,515 | 18,625 | +95 | +0.5% | 47,100 |
| 2024/12/25 | 18,690 | 18,715 | 18,355 | 18,530 | -85 | -0.5% | 53,100 |
| 2024/12/24 | 18,830 | 18,830 | 18,510 | 18,615 | -195 | -1% | 41,100 |
| 2024/12/23 | 18,640 | 18,935 | 18,545 | 18,810 | +310 | +1.7% | 50,700 |
| 2024/12/20 | 18,590 | 18,590 | 18,255 | 18,500 | +95 | +0.5% | 125,100 |
| 2024/12/19 | 18,160 | 18,545 | 18,160 | 18,405 | -305 | -1.6% | 58,000 |
| 2024/12/18 | 18,705 | 18,825 | 18,635 | 18,710 | +95 | +0.5% | 58,000 |
| 2024/12/17 | 18,680 | 18,770 | 18,600 | 18,615 | +15 | +0.1% | 60,700 |
| 2024/12/16 | 18,750 | 18,765 | 18,565 | 18,600 | -45 | -0.2% | 65,800 |
| 2024/12/13 | 18,580 | 18,805 | 18,580 | 18,645 | -225 | -1.2% | 87,200 |
| 2024/12/12 | 19,000 | 19,150 | 18,845 | 18,870 | +75 | +0.4% | 93,400 |
| 2024/12/11 | 18,500 | 18,870 | 18,445 | 18,795 | +305 | +1.6% | 97,400 |
| 2024/12/10 | 18,630 | 18,660 | 18,385 | 18,490 | -85 | -0.5% | 67,500 |
| 2024/12/09 | 18,520 | 18,665 | 18,455 | 18,575 | +230 | +1.3% | 78,200 |
| 2024/12/06 | 18,390 | 18,425 | 18,225 | 18,345 | +35 | +0.2% | 70,500 |
| 2024/12/05 | 18,410 | 18,410 | 18,175 | 18,310 | +40 | +0.2% | 50,200 |
| 2024/12/04 | 18,175 | 18,370 | 17,980 | 18,270 | +25 | +0.1% | 74,700 |
| 2024/12/03 | 18,095 | 18,325 | 18,095 | 18,245 | +200 | +1.1% | 80,300 |
| 2024/12/02 | 17,880 | 18,095 | 17,805 | 18,045 | +55 | +0.3% | 53,000 |
| 2024/11/29 | 18,065 | 18,065 | 17,855 | 17,990 | -75 | -0.4% | 56,400 |
| 2024/11/28 | 18,060 | 18,265 | 17,955 | 18,065 | -245 | -1.3% | 93,600 |
| 2024/11/27 | 18,470 | 18,620 | 18,095 | 18,310 | -190 | -1% | 93,500 |
| 2024/11/26 | 18,515 | 18,770 | 18,305 | 18,500 | +305 | +1.7% | 173,600 |
| 2024/11/25 | 18,100 | 18,255 | 18,005 | 18,195 | +375 | +2.1% | 124,300 |
| 2024/11/22 | 17,860 | 18,015 | 17,770 | 17,820 | +40 | +0.2% | 67,500 |
| 2024/11/21 | 17,765 | 17,890 | 17,630 | 17,780 | +65 | +0.4% | 70,400 |
| 2024/11/20 | 17,960 | 18,035 | 17,425 | 17,715 | -260 | -1.4% | 128,300 |
| 2024/11/19 | 17,870 | 18,045 | 17,675 | 17,975 | +170 | +1% | 83,300 |
| 2024/11/18 | 17,675 | 17,835 | 17,510 | 17,805 | -80 | -0.4% | 100,500 |
| 2024/11/15 | 17,750 | 18,010 | 17,375 | 17,885 | +245 | +1.4% | 257,000 |
| 2024/11/14 | 18,530 | 18,585 | 17,635 | 17,640 | -870 | -4.7% | 169,700 |
| 2024/11/13 | 18,905 | 18,995 | 18,500 | 18,510 | -260 | -1.4% | 99,300 |
| 2024/11/12 | 18,980 | 19,070 | 18,630 | 18,770 | -130 | -0.7% | 100,100 |
| 2024/11/11 | 18,840 | 19,035 | 18,640 | 18,900 | -75 | -0.4% | 172,900 |
| 2024/11/08 | 19,190 | 19,200 | 18,940 | 18,975 | -60 | -0.3% | 127,300 |
| 2024/11/07 | 19,275 | 19,400 | 18,920 | 19,035 | +445 | +2.4% | 250,900 |
| 2024/11/06 | 17,715 | 18,810 | 17,510 | 18,590 | +1,040 | +5.9% | 246,300 |
| 2024/11/05 | 17,000 | 17,750 | 16,800 | 17,550 | -435 | -2.4% | 232,000 |
101～
150
件表示中 / 3722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 | 1,670,000円 | +0.8% | -13.5% | 2.93% | 20.18倍 | 1.53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 |
| ローム | 165,200円 | -1.9% | - | 3.03% | 91.07倍 | 0.72倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ブラザー | 242,300円 | -0.2% | +0.4% | 4.13% | 11.23倍 | 0.89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 |
| 小糸製 | 175,000円 | -5.3% | -12.5% | 3.20% | 22.57倍 | 0.79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 |
| ホトニクス | 158,900円 | +7.3% | -23.0% | 2.39% | 26.30倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
