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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 17,110 | 17,270 | 17,020 | 17,190 | +110 | +0.6% | 71,600 |
| 2017/11/13 | 17,060 | 17,160 | 17,010 | 17,080 | -80 | -0.5% | 52,100 |
| 2017/11/10 | 17,050 | 17,270 | 17,040 | 17,160 | -130 | -0.8% | 75,000 |
| 2017/11/09 | 17,470 | 17,650 | 17,110 | 17,290 | -140 | -0.8% | 129,200 |
| 2017/11/08 | 17,210 | 17,440 | 17,170 | 17,430 | +220 | +1.3% | 87,500 |
| 2017/11/07 | 16,950 | 17,240 | 16,890 | 17,210 | +260 | +1.5% | 112,900 |
| 2017/11/06 | 17,080 | 17,100 | 16,950 | 16,950 | +150 | +0.9% | 99,100 |
| 2017/11/02 | 17,090 | 17,090 | 16,700 | 16,800 | -250 | -1.5% | 112,600 |
| 2017/11/01 | 17,390 | 17,390 | 16,930 | 17,050 | +60 | +0.4% | 175,700 |
| 2017/10/31 | 17,000 | 17,220 | 16,840 | 16,990 | +290 | +1.7% | 157,700 |
| 2017/10/30 | 16,810 | 16,820 | 16,650 | 16,700 | -10 | -0.1% | 108,500 |
| 2017/10/27 | 16,800 | 16,800 | 16,620 | 16,710 | +50 | +0.3% | 76,000 |
| 2017/10/26 | 16,700 | 16,760 | 16,580 | 16,660 | +10 | +0.1% | 66,800 |
| 2017/10/25 | 16,810 | 16,860 | 16,600 | 16,650 | -70 | -0.4% | 52,400 |
| 2017/10/24 | 16,520 | 16,720 | 16,470 | 16,720 | +300 | +1.8% | 70,900 |
| 2017/10/23 | 16,370 | 16,460 | 16,250 | 16,420 | +230 | +1.4% | 70,700 |
| 2017/10/20 | 16,260 | 16,260 | 16,130 | 16,190 | -100 | -0.6% | 60,000 |
| 2017/10/19 | 16,220 | 16,310 | 16,200 | 16,290 | +90 | +0.6% | 45,800 |
| 2017/10/18 | 16,170 | 16,200 | 16,040 | 16,200 | -40 | -0.2% | 57,600 |
| 2017/10/17 | 16,250 | 16,310 | 16,170 | 16,240 | +60 | +0.4% | 66,100 |
| 2017/10/16 | 16,150 | 16,280 | 16,110 | 16,180 | -30 | -0.2% | 50,100 |
| 2017/10/13 | 16,000 | 16,310 | 15,960 | 16,210 | +100 | +0.6% | 95,100 |
| 2017/10/12 | 16,000 | 16,110 | 15,920 | 16,110 | +20 | +0.1% | 60,200 |
| 2017/10/11 | 15,980 | 16,100 | 15,900 | 16,090 | +120 | +0.8% | 61,000 |
| 2017/10/10 | 15,790 | 16,020 | 15,720 | 15,970 | +110 | +0.7% | 62,600 |
| 2017/10/06 | 15,990 | 15,990 | 15,740 | 15,860 | -30 | -0.2% | 54,900 |
| 2017/10/05 | 15,990 | 16,050 | 15,800 | 15,890 | -60 | -0.4% | 59,200 |
| 2017/10/04 | 16,010 | 16,030 | 15,900 | 15,950 | +20 | +0.1% | 77,500 |
| 2017/10/03 | 15,860 | 15,930 | 15,780 | 15,930 | +80 | +0.5% | 63,800 |
| 2017/10/02 | 15,920 | 15,920 | 15,750 | 15,850 | +10 | +0.1% | 61,300 |
| 2017/09/29 | 15,910 | 15,930 | 15,810 | 15,840 | -160 | -1% | 66,800 |
| 2017/09/28 | 15,850 | 16,070 | 15,760 | 16,000 | +290 | +1.8% | 83,200 |
| 2017/09/27 | 15,930 | 15,940 | 15,640 | 15,710 | -140 | -0.9% | 57,100 |
| 2017/09/26 | 15,990 | 16,060 | 15,800 | 15,850 | -250 | -1.6% | 89,200 |
| 2017/09/25 | 15,980 | 16,140 | 15,910 | 16,100 | +160 | +1% | 76,000 |
| 2017/09/22 | 15,970 | 16,060 | 15,820 | 15,940 | -40 | -0.3% | 69,100 |
| 2017/09/21 | 16,160 | 16,300 | 15,860 | 15,980 | -230 | -1.4% | 99,000 |
| 2017/09/20 | 16,030 | 16,270 | 15,990 | 16,210 | +180 | +1.1% | 126,700 |
| 2017/09/19 | 16,010 | 16,090 | 15,930 | 16,030 | +220 | +1.4% | 93,100 |
| 2017/09/15 | 15,600 | 15,860 | 15,550 | 15,810 | +100 | +0.6% | 102,300 |
| 2017/09/14 | 15,640 | 15,780 | 15,590 | 15,710 | +140 | +0.9% | 82,100 |
| 2017/09/13 | 15,610 | 15,630 | 15,500 | 15,570 | +90 | +0.6% | 53,600 |
| 2017/09/12 | 15,500 | 15,600 | 15,460 | 15,480 | +210 | +1.4% | 65,300 |
| 2017/09/11 | 15,320 | 15,450 | 15,200 | 15,270 | +230 | +1.5% | 67,600 |
| 2017/09/08 | 15,040 | 15,170 | 15,000 | 15,040 | -130 | -0.9% | 79,200 |
| 2017/09/07 | 15,080 | 15,270 | 15,050 | 15,170 | +220 | +1.5% | 107,500 |
| 2017/09/06 | 14,860 | 15,040 | 14,820 | 14,950 | +50 | +0.3% | 81,500 |
| 2017/09/05 | 15,170 | 15,170 | 14,860 | 14,900 | -170 | -1.1% | 61,400 |
| 2017/09/04 | 15,230 | 15,270 | 15,010 | 15,070 | -160 | -1.1% | 61,300 |
| 2017/09/01 | 15,320 | 15,330 | 15,100 | 15,230 | +10 | +0.1% | 78,600 |
1901～
1950
件表示中 / 3771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 | 1,950,000円 | +0.8% | -13.5% | 2.51% | 23.56倍 | 1.78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 |
| リコー | 130,200円 | +1.3% | +17.0% | 3.07% | 13.23倍 | 0.72倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| エプソン | 188,900円 | -1.7% | -24.7% | 3.92% | 14.76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 |
| ＫＯＫＵＳＡＩ | 285,400円 | +2.1% | -4.7% | 1.26% | 18.50倍 | 3.40倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 小糸製 | 211,400円 | -4.0% | -16.6% | 2.65% | 26.32倍 | 0.94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
