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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 11,980 | 12,370 | 11,970 | 12,290 | +180 | +1.5% | 133,900 |
2019/05/20 | 12,310 | 12,380 | 12,070 | 12,110 | -80 | -0.7% | 62,000 |
2019/05/17 | 12,440 | 12,440 | 12,120 | 12,190 | -30 | -0.2% | 112,900 |
2019/05/16 | 12,570 | 12,570 | 12,170 | 12,220 | -390 | -3.1% | 127,000 |
2019/05/15 | 12,440 | 12,650 | 12,300 | 12,610 | +200 | +1.6% | 78,600 |
2019/05/14 | 12,080 | 12,490 | 12,030 | 12,410 | +70 | +0.6% | 114,300 |
2019/05/13 | 12,320 | 12,440 | 12,280 | 12,340 | -200 | -1.6% | 75,700 |
2019/05/10 | 12,460 | 12,690 | 12,430 | 12,540 | +150 | +1.2% | 124,900 |
2019/05/09 | 11,760 | 12,460 | 11,760 | 12,390 | +400 | +3.3% | 233,000 |
2019/05/08 | 12,130 | 12,230 | 11,920 | 11,990 | -430 | -3.5% | 115,300 |
2019/05/07 | 12,630 | 12,690 | 12,360 | 12,420 | -440 | -3.4% | 162,000 |
2019/04/26 | 12,850 | 12,880 | 12,730 | 12,860 | -10 | -0.1% | 116,700 |
2019/04/25 | 12,850 | 12,960 | 12,780 | 12,870 | +10 | +0.1% | 80,900 |
2019/04/24 | 12,930 | 12,930 | 12,790 | 12,860 | -10 | -0.1% | 101,300 |
2019/04/23 | 12,880 | 12,930 | 12,790 | 12,870 | -10 | -0.1% | 118,400 |
2019/04/22 | 12,910 | 12,950 | 12,790 | 12,880 | -160 | -1.2% | 57,800 |
2019/04/19 | 13,000 | 13,080 | 12,940 | 13,040 | +210 | +1.6% | 53,300 |
2019/04/18 | 12,890 | 12,950 | 12,750 | 12,830 | -20 | -0.2% | 112,500 |
2019/04/17 | 12,710 | 12,900 | 12,700 | 12,850 | +280 | +2.2% | 93,600 |
2019/04/16 | 12,530 | 12,640 | 12,470 | 12,570 | -20 | -0.2% | 49,500 |
2019/04/15 | 12,530 | 12,600 | 12,450 | 12,590 | +320 | +2.6% | 59,500 |
2019/04/12 | 12,490 | 12,490 | 12,230 | 12,270 | -80 | -0.6% | 73,700 |
2019/04/11 | 12,280 | 12,430 | 12,210 | 12,350 | +10 | +0.1% | 85,600 |
2019/04/10 | 12,310 | 12,370 | 12,230 | 12,340 | -150 | -1.2% | 54,000 |
2019/04/09 | 12,460 | 12,530 | 12,390 | 12,490 | +110 | +0.9% | 65,900 |
2019/04/08 | 12,480 | 12,590 | 12,320 | 12,380 | -80 | -0.6% | 54,600 |
2019/04/05 | 12,270 | 12,480 | 12,240 | 12,460 | +250 | +2% | 72,400 |
2019/04/04 | 12,220 | 12,340 | 12,150 | 12,210 | +20 | +0.2% | 69,600 |
2019/04/03 | 12,000 | 12,210 | 12,000 | 12,190 | +210 | +1.8% | 89,000 |
2019/04/02 | 11,980 | 12,100 | 11,940 | 11,980 | +160 | +1.4% | 106,000 |
2019/04/01 | 11,780 | 11,920 | 11,770 | 11,820 | +190 | +1.6% | 111,800 |
2019/03/29 | 11,610 | 11,660 | 11,560 | 11,630 | +70 | +0.6% | 131,200 |
2019/03/28 | 11,600 | 11,600 | 11,480 | 11,560 | -230 | -2% | 104,100 |
2019/03/27 | 11,760 | 11,920 | 11,640 | 11,790 | +30 | +0.3% | 140,900 |
2019/03/26 | 11,450 | 11,760 | 11,400 | 11,760 | +370 | +3.2% | 155,600 |
2019/03/25 | 11,430 | 11,480 | 11,290 | 11,390 | -270 | -2.3% | 86,900 |
2019/03/22 | 11,540 | 11,690 | 11,540 | 11,660 | +60 | +0.5% | 93,600 |
2019/03/20 | 11,500 | 11,600 | 11,460 | 11,600 | +130 | +1.1% | 58,000 |
2019/03/19 | 11,490 | 11,500 | 11,400 | 11,470 | -80 | -0.7% | 42,800 |
2019/03/18 | 11,460 | 11,550 | 11,410 | 11,550 | +120 | +1% | 52,500 |
2019/03/15 | 11,300 | 11,500 | 11,300 | 11,430 | +200 | +1.8% | 91,900 |
2019/03/14 | 11,500 | 11,500 | 11,230 | 11,230 | -150 | -1.3% | 64,200 |
2019/03/13 | 11,420 | 11,500 | 11,200 | 11,380 | -240 | -2.1% | 97,700 |
2019/03/12 | 11,360 | 11,700 | 11,360 | 11,620 | +290 | +2.6% | 67,600 |
2019/03/11 | 11,300 | 11,380 | 11,240 | 11,330 | +30 | +0.3% | 63,900 |
2019/03/08 | 11,200 | 11,370 | 11,160 | 11,300 | -20 | -0.2% | 135,700 |
2019/03/07 | 11,500 | 11,510 | 11,320 | 11,320 | -280 | -2.4% | 77,800 |
2019/03/06 | 11,770 | 11,770 | 11,580 | 11,600 | -160 | -1.4% | 81,600 |
2019/03/05 | 11,640 | 11,760 | 11,560 | 11,760 | +50 | +0.4% | 77,200 |
2019/03/04 | 11,630 | 11,720 | 11,620 | 11,710 | +230 | +2% | 67,900 |
1501~
1550
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