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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 18,350 | 18,400 | 18,055 | 18,185 | -115 | -0.6% | 89,800 |
| 2024/07/03 | 18,205 | 18,330 | 17,960 | 18,300 | +100 | +0.5% | 268,500 |
| 2024/07/02 | 17,805 | 18,300 | 17,805 | 18,200 | +470 | +2.7% | 173,300 |
| 2024/07/01 | 17,895 | 18,080 | 17,590 | 17,730 | -40 | -0.2% | 163,700 |
| 2024/06/28 | 17,835 | 17,995 | 17,770 | 17,770 | -65 | -0.4% | 176,800 |
| 2024/06/27 | 17,630 | 17,835 | 17,565 | 17,835 | +195 | +1.1% | 136,600 |
| 2024/06/26 | 17,800 | 17,815 | 17,555 | 17,640 | -130 | -0.7% | 149,200 |
| 2024/06/25 | 17,965 | 18,050 | 17,770 | 17,770 | -290 | -1.6% | 130,300 |
| 2024/06/24 | 18,090 | 18,195 | 17,980 | 18,060 | +110 | +0.6% | 127,900 |
| 2024/06/21 | 17,780 | 18,020 | 17,645 | 17,950 | +280 | +1.6% | 379,600 |
| 2024/06/20 | 17,965 | 18,075 | 17,520 | 17,670 | -370 | -2.1% | 145,200 |
| 2024/06/19 | 18,100 | 18,230 | 17,720 | 18,040 | -165 | -0.9% | 163,000 |
| 2024/06/18 | 17,960 | 18,230 | 17,960 | 18,205 | +295 | +1.6% | 142,600 |
| 2024/06/17 | 18,155 | 18,205 | 17,880 | 17,910 | -245 | -1.3% | 187,200 |
| 2024/06/14 | 18,015 | 18,390 | 17,930 | 18,155 | +60 | +0.3% | 194,100 |
| 2024/06/13 | 17,760 | 18,140 | 17,740 | 18,095 | +365 | +2.1% | 223,700 |
| 2024/06/12 | 17,545 | 17,825 | 17,485 | 17,730 | -110 | -0.6% | 146,100 |
| 2024/06/11 | 17,540 | 17,950 | 17,540 | 17,840 | +295 | +1.7% | 165,700 |
| 2024/06/10 | 17,570 | 17,595 | 17,375 | 17,545 | -100 | -0.6% | 186,500 |
| 2024/06/07 | 17,580 | 17,815 | 17,580 | 17,645 | +60 | +0.3% | 141,900 |
| 2024/06/06 | 17,780 | 17,920 | 17,530 | 17,585 | -240 | -1.3% | 247,900 |
| 2024/06/05 | 17,940 | 18,030 | 17,735 | 17,825 | +40 | +0.2% | 238,600 |
| 2024/06/04 | 17,285 | 17,875 | 17,255 | 17,785 | +415 | +2.4% | 311,100 |
| 2024/06/03 | 17,435 | 17,690 | 17,365 | 17,370 | -130 | -0.7% | 217,900 |
| 2024/05/31 | 16,860 | 17,635 | 16,595 | 17,500 | +240 | +1.4% | 3,270,400 |
| 2024/05/30 | 17,150 | 17,350 | 16,905 | 17,260 | -80 | -0.5% | 344,700 |
| 2024/05/29 | 17,475 | 17,635 | 17,285 | 17,340 | -150 | -0.9% | 254,700 |
| 2024/05/28 | 17,570 | 17,580 | 17,365 | 17,490 | -50 | -0.3% | 184,100 |
| 2024/05/27 | 17,440 | 17,575 | 17,310 | 17,540 | +30 | +0.2% | 313,200 |
| 2024/05/24 | 17,325 | 17,610 | 17,205 | 17,510 | -175 | -1% | 311,400 |
| 2024/05/23 | 17,185 | 17,690 | 17,040 | 17,685 | +390 | +2.3% | 306,600 |
| 2024/05/22 | 17,380 | 17,680 | 17,270 | 17,295 | -115 | -0.7% | 238,000 |
| 2024/05/21 | 17,430 | 17,670 | 17,315 | 17,410 | -20 | -0.1% | 194,700 |
| 2024/05/20 | 17,670 | 17,820 | 17,400 | 17,430 | -385 | -2.2% | 201,500 |
| 2024/05/17 | 18,020 | 18,025 | 17,785 | 17,815 | -220 | -1.2% | 192,000 |
| 2024/05/16 | 18,035 | 18,250 | 17,955 | 18,035 | +110 | +0.6% | 184,100 |
| 2024/05/15 | 17,860 | 18,060 | 17,565 | 17,925 | -65 | -0.4% | 362,600 |
| 2024/05/14 | 18,300 | 18,380 | 17,810 | 17,990 | -385 | -2.1% | 256,700 |
| 2024/05/13 | 18,785 | 18,785 | 18,305 | 18,375 | -410 | -2.2% | 206,300 |
| 2024/05/10 | 18,735 | 19,100 | 18,645 | 18,785 | -120 | -0.6% | 237,600 |
| 2024/05/09 | 19,605 | 19,690 | 18,780 | 18,905 | +300 | +1.6% | 410,900 |
| 2024/05/08 | 18,330 | 18,685 | 17,590 | 18,605 | +1,475 | +8.6% | 589,600 |
| 2024/05/07 | 16,620 | 17,200 | 16,620 | 17,130 | +440 | +2.6% | 279,200 |
| 2024/05/02 | 16,620 | 16,800 | 16,595 | 16,690 | -120 | -0.7% | 104,300 |
| 2024/05/01 | 16,695 | 16,890 | 16,690 | 16,810 | +35 | +0.2% | 128,300 |
| 2024/04/30 | 16,675 | 16,850 | 16,580 | 16,775 | +75 | +0.4% | 224,700 |
| 2024/04/26 | 16,745 | 16,860 | 16,660 | 16,700 | +40 | +0.2% | 175,200 |
| 2024/04/25 | 16,815 | 16,950 | 16,645 | 16,660 | -250 | -1.5% | 176,200 |
| 2024/04/24 | 16,500 | 16,910 | 16,340 | 16,910 | +705 | +4.4% | 235,100 |
| 2024/04/23 | 16,350 | 16,450 | 16,090 | 16,205 | -65 | -0.4% | 175,200 |
201～
250
件表示中 / 3691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 | 1,646,500円 | +14.8% | +16.1% | 2.98% | 17.41倍 | 1.51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 |
| ＫＯＫＵＳＡＩ | 282,500円 | +31.6% | +68.4% | 1.27% | 19.73倍 | 3.60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 |
| ブラザー | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33倍 | 0.97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 |
| イビデン | 408,500円 | -0.1% | -21.8% | 0.98% | 22.81倍 | 1.16倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| シャープ | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.25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 |
市場注目の銘柄
チャート関連のコラム
