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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 17,570 | 17,785 | 17,560 | 17,755 | -10 | -0.1% | 82,900 |
2023/09/26 | 18,085 | 18,120 | 17,765 | 17,765 | -320 | -1.8% | 127,400 |
2023/09/25 | 17,780 | 18,085 | 17,735 | 18,085 | +295 | +1.7% | 102,600 |
2023/09/22 | 17,565 | 17,960 | 17,565 | 17,790 | +50 | +0.3% | 165,100 |
2023/09/21 | 17,800 | 17,815 | 17,580 | 17,740 | -65 | -0.4% | 142,300 |
2023/09/20 | 17,545 | 17,880 | 17,490 | 17,805 | +265 | +1.5% | 164,800 |
2023/09/19 | 17,660 | 17,805 | 17,445 | 17,540 | -175 | -1% | 137,300 |
2023/09/15 | 17,600 | 17,805 | 17,515 | 17,715 | +335 | +1.9% | 204,900 |
2023/09/14 | 17,305 | 17,470 | 17,295 | 17,380 | +80 | +0.5% | 113,000 |
2023/09/13 | 17,250 | 17,325 | 17,180 | 17,300 | -10 | -0.1% | 85,300 |
2023/09/12 | 17,090 | 17,350 | 17,090 | 17,310 | +235 | +1.4% | 88,900 |
2023/09/11 | 17,265 | 17,270 | 17,005 | 17,075 | -215 | -1.2% | 77,400 |
2023/09/08 | 17,650 | 17,650 | 17,265 | 17,290 | -300 | -1.7% | 152,300 |
2023/09/07 | 17,735 | 17,785 | 17,560 | 17,590 | -260 | -1.5% | 103,500 |
2023/09/06 | 17,850 | 17,965 | 17,815 | 17,850 | +115 | +0.6% | 78,000 |
2023/09/05 | 17,720 | 17,775 | 17,550 | 17,735 | -5 | ±0% | 101,100 |
2023/09/04 | 17,945 | 17,945 | 17,630 | 17,740 | +65 | +0.4% | 101,100 |
2023/09/01 | 17,630 | 17,700 | 17,520 | 17,675 | +20 | +0.1% | 128,100 |
2023/08/31 | 17,700 | 17,775 | 17,585 | 17,655 | -45 | -0.3% | 267,800 |
2023/08/30 | 17,660 | 17,890 | 17,660 | 17,700 | +65 | +0.4% | 335,100 |
2023/08/29 | 17,665 | 17,755 | 17,620 | 17,635 | -30 | -0.2% | 86,700 |
2023/08/28 | 17,515 | 17,705 | 17,515 | 17,665 | +190 | +1.1% | 58,800 |
2023/08/25 | 17,370 | 17,635 | 17,370 | 17,475 | -55 | -0.3% | 100,300 |
2023/08/24 | 17,410 | 17,570 | 17,400 | 17,530 | +80 | +0.5% | 98,500 |
2023/08/23 | 17,140 | 17,460 | 17,095 | 17,450 | +310 | +1.8% | 90,900 |
2023/08/22 | 17,050 | 17,165 | 17,020 | 17,140 | +105 | +0.6% | 116,000 |
2023/08/21 | 17,260 | 17,325 | 17,015 | 17,035 | -210 | -1.2% | 107,400 |
2023/08/18 | 17,350 | 17,455 | 17,130 | 17,245 | -235 | -1.3% | 83,600 |
2023/08/17 | 17,065 | 17,520 | 17,050 | 17,480 | +395 | +2.3% | 182,700 |
2023/08/16 | 17,060 | 17,210 | 17,055 | 17,085 | -120 | -0.7% | 101,300 |
2023/08/15 | 17,290 | 17,385 | 17,190 | 17,205 | +10 | +0.1% | 106,800 |
2023/08/14 | 17,240 | 17,535 | 17,140 | 17,195 | -145 | -0.8% | 115,600 |
2023/08/10 | 17,075 | 17,395 | 17,005 | 17,340 | +160 | +0.9% | 113,800 |
2023/08/09 | 17,195 | 17,205 | 16,975 | 17,180 | -20 | -0.1% | 60,600 |
2023/08/08 | 17,195 | 17,300 | 17,085 | 17,200 | +110 | +0.6% | 119,500 |
2023/08/07 | 16,755 | 17,095 | 16,640 | 17,090 | +320 | +1.9% | 139,000 |
2023/08/04 | 16,950 | 16,990 | 16,750 | 16,770 | -225 | -1.3% | 177,300 |
2023/08/03 | 17,390 | 17,445 | 16,955 | 16,995 | -670 | -3.8% | 223,300 |
2023/08/02 | 16,925 | 17,890 | 16,785 | 17,665 | -330 | -1.8% | 392,700 |
2023/08/01 | 18,080 | 18,155 | 17,920 | 17,995 | +5 | ±0% | 160,700 |
2023/07/31 | 17,975 | 18,085 | 17,870 | 17,990 | +100 | +0.6% | 152,700 |
2023/07/28 | 17,715 | 17,975 | 17,525 | 17,890 | -220 | -1.2% | 144,500 |
2023/07/27 | 18,035 | 18,120 | 17,870 | 18,110 | ±0 | ±0% | 102,100 |
2023/07/26 | 18,285 | 18,310 | 18,070 | 18,110 | -190 | -1% | 120,600 |
2023/07/25 | 18,365 | 18,425 | 18,185 | 18,300 | -55 | -0.3% | 78,000 |
2023/07/24 | 18,340 | 18,380 | 18,235 | 18,355 | +120 | +0.7% | 64,000 |
2023/07/21 | 18,090 | 18,265 | 18,020 | 18,235 | -40 | -0.2% | 62,400 |
2023/07/20 | 18,610 | 18,655 | 18,135 | 18,275 | -420 | -2.2% | 80,000 |
2023/07/19 | 18,690 | 18,725 | 18,545 | 18,695 | +240 | +1.3% | 101,300 |
2023/07/18 | 18,280 | 18,520 | 18,270 | 18,455 | +60 | +0.3% | 66,700 |
151~
200
件表示中 / 3453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 | 1,837,500円 | +6.3% | +0.6% | 2.67% | 22.20倍 | 1.71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 |
小糸製 | 221,200円 | +0.6% | +0.4% | 2.53% | 16.14倍 | 1.01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 |
アズビル | 477,500円 | +2.0% | +9.5% | 1.53% | 23.30倍 | 3.07倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
シャープ | 85,100円 | -7.8% | - | 0.00% | - | 2.03倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。16年8月、台湾・鴻海精密工業の子会社に |
アルバック | 995,900円 | +7.7% | +7.1% | 1.14% | 30.67倍 | 2.46倍 |
|
真空技術を中核に半導体や有機EL含むFPDの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム