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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 19,085 | 19,215 | 18,845 | 18,920 | -265 | -1.4% | 114,600 |
| 2024/07/23 | 19,345 | 19,460 | 19,185 | 19,185 | -80 | -0.4% | 102,300 |
| 2024/07/22 | 19,475 | 19,505 | 19,220 | 19,265 | -155 | -0.8% | 129,700 |
| 2024/07/19 | 19,425 | 19,540 | 19,330 | 19,420 | -10 | -0.1% | 109,900 |
| 2024/07/18 | 19,345 | 19,650 | 19,030 | 19,430 | -230 | -1.2% | 97,200 |
| 2024/07/17 | 19,885 | 19,935 | 19,365 | 19,660 | +180 | +0.9% | 203,100 |
| 2024/07/16 | 19,620 | 19,850 | 19,330 | 19,480 | +55 | +0.3% | 267,000 |
| 2024/07/12 | 18,900 | 19,425 | 18,745 | 19,425 | +190 | +1% | 179,500 |
| 2024/07/11 | 19,000 | 19,330 | 18,965 | 19,235 | +415 | +2.2% | 219,100 |
| 2024/07/10 | 19,190 | 19,275 | 18,700 | 18,820 | +355 | +1.9% | 309,600 |
| 2024/07/09 | 18,185 | 18,605 | 18,185 | 18,465 | +335 | +1.8% | 111,400 |
| 2024/07/08 | 18,010 | 18,295 | 18,010 | 18,130 | -15 | -0.1% | 94,800 |
| 2024/07/05 | 18,305 | 18,350 | 17,990 | 18,145 | -40 | -0.2% | 108,300 |
| 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 |
251～
300
件表示中 / 3754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 | 1,934,000円 | +0.8% | -13.5% | 2.53% | 23.37倍 | 1.77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 | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 |
| エプソン | 196,900円 | -3.2% | -24.7% | 3.76% | 15.39倍 | 0.78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 | 262,300円 | -0.2% | +0.4% | 3.81% | 12.11倍 | 0.96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 |
| 小糸製 | 197,100円 | -4.0% | -16.6% | 2.84% | 24.73倍 | 0.89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
