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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 11,530 | 11,610 | 11,450 | 11,470 | -230 | -2% | 74,100 |
2019/07/30 | 11,560 | 11,740 | 11,560 | 11,700 | +140 | +1.2% | 53,100 |
2019/07/29 | 11,520 | 11,560 | 11,440 | 11,560 | -90 | -0.8% | 55,700 |
2019/07/26 | 11,790 | 11,790 | 11,580 | 11,650 | -270 | -2.3% | 76,800 |
2019/07/25 | 11,900 | 11,950 | 11,790 | 11,920 | +80 | +0.7% | 72,600 |
2019/07/24 | 11,780 | 11,870 | 11,660 | 11,840 | +280 | +2.4% | 91,100 |
2019/07/23 | 11,420 | 11,610 | 11,400 | 11,560 | +140 | +1.2% | 74,100 |
2019/07/22 | 11,400 | 11,500 | 11,350 | 11,420 | -10 | -0.1% | 95,000 |
2019/07/19 | 11,540 | 11,610 | 11,420 | 11,430 | -30 | -0.3% | 125,000 |
2019/07/18 | 11,750 | 11,750 | 11,420 | 11,460 | -330 | -2.8% | 83,600 |
2019/07/17 | 11,930 | 11,980 | 11,770 | 11,790 | -180 | -1.5% | 57,700 |
2019/07/16 | 12,010 | 12,100 | 11,970 | 11,970 | -30 | -0.3% | 58,400 |
2019/07/12 | 12,060 | 12,060 | 11,930 | 12,000 | -80 | -0.7% | 71,700 |
2019/07/11 | 12,060 | 12,120 | 11,960 | 12,080 | +100 | +0.8% | 67,700 |
2019/07/10 | 12,070 | 12,100 | 11,960 | 11,980 | -210 | -1.7% | 85,800 |
2019/07/09 | 12,300 | 12,360 | 12,160 | 12,190 | -140 | -1.1% | 63,900 |
2019/07/08 | 12,360 | 12,410 | 12,330 | 12,330 | -100 | -0.8% | 53,400 |
2019/07/05 | 12,280 | 12,430 | 12,250 | 12,430 | +150 | +1.2% | 88,500 |
2019/07/04 | 12,350 | 12,350 | 12,230 | 12,280 | +10 | +0.1% | 54,700 |
2019/07/03 | 12,430 | 12,440 | 12,240 | 12,270 | -260 | -2.1% | 94,900 |
2019/07/02 | 12,550 | 12,550 | 12,370 | 12,530 | +50 | +0.4% | 97,900 |
2019/07/01 | 12,320 | 12,480 | 12,180 | 12,480 | +460 | +3.8% | 114,800 |
2019/06/28 | 11,910 | 12,030 | 11,800 | 12,020 | +30 | +0.3% | 73,800 |
2019/06/27 | 11,810 | 11,990 | 11,790 | 11,990 | +220 | +1.9% | 83,700 |
2019/06/26 | 11,710 | 11,940 | 11,700 | 11,770 | -70 | -0.6% | 72,400 |
2019/06/25 | 11,890 | 12,010 | 11,790 | 11,840 | -10 | -0.1% | 81,400 |
2019/06/24 | 11,860 | 11,920 | 11,750 | 11,850 | +110 | +0.9% | 86,200 |
2019/06/21 | 11,860 | 11,900 | 11,690 | 11,740 | -90 | -0.8% | 216,000 |
2019/06/20 | 11,820 | 11,840 | 11,670 | 11,830 | +110 | +0.9% | 79,600 |
2019/06/19 | 11,650 | 11,740 | 11,580 | 11,720 | +230 | +2% | 130,000 |
2019/06/18 | 11,570 | 11,670 | 11,470 | 11,490 | -80 | -0.7% | 87,600 |
2019/06/17 | 11,630 | 11,660 | 11,530 | 11,570 | -190 | -1.6% | 74,800 |
2019/06/14 | 11,700 | 11,810 | 11,590 | 11,760 | +30 | +0.3% | 88,200 |
2019/06/13 | 11,840 | 11,850 | 11,660 | 11,730 | -170 | -1.4% | 74,100 |
2019/06/12 | 11,910 | 12,120 | 11,900 | 11,900 | -160 | -1.3% | 105,300 |
2019/06/11 | 11,950 | 12,070 | 11,900 | 12,060 | +50 | +0.4% | 76,400 |
2019/06/10 | 11,890 | 12,070 | 11,840 | 12,010 | +210 | +1.8% | 49,400 |
2019/06/07 | 11,750 | 11,860 | 11,700 | 11,800 | +110 | +0.9% | 76,600 |
2019/06/06 | 11,940 | 11,940 | 11,690 | 11,690 | -300 | -2.5% | 91,400 |
2019/06/05 | 12,040 | 12,100 | 11,950 | 11,990 | +110 | +0.9% | 139,500 |
2019/06/04 | 11,760 | 11,960 | 11,740 | 11,880 | +130 | +1.1% | 94,000 |
2019/06/03 | 11,600 | 11,780 | 11,590 | 11,750 | -150 | -1.3% | 66,900 |
2019/05/31 | 12,080 | 12,090 | 11,860 | 11,900 | -270 | -2.2% | 119,100 |
2019/05/30 | 11,860 | 12,190 | 11,850 | 12,170 | +140 | +1.2% | 69,500 |
2019/05/29 | 11,930 | 12,030 | 11,850 | 12,030 | -60 | -0.5% | 101,800 |
2019/05/28 | 12,020 | 12,270 | 12,020 | 12,090 | ±0 | ±0% | 205,400 |
2019/05/27 | 12,060 | 12,190 | 11,950 | 12,090 | +30 | +0.2% | 79,300 |
2019/05/24 | 11,980 | 12,120 | 11,920 | 12,060 | -140 | -1.1% | 90,400 |
2019/05/23 | 12,190 | 12,290 | 12,020 | 12,200 | -90 | -0.7% | 124,500 |
2019/05/22 | 12,500 | 12,590 | 12,200 | 12,290 | ±0 | ±0% | 158,300 |
1451~
1500
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 | 1,689,000円 | +0.8% | -13.5% | 2.90% | 20.41倍 | 1.54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 | 186,500円 | -3.2% | -24.7% | 3.97% | 14.57倍 | 0.74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 | 249,600円 | -0.2% | +0.4% | 4.01% | 11.52倍 | 0.92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 | 173,600円 | +7.3% | -23.0% | 2.19% | 28.73倍 | 1.63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 | 176,200円 | -5.3% | -12.5% | 3.18% | 22.60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 |
市場注目の銘柄
チャート関連のコラム