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 |
|---|---|---|---|---|---|---|---|
| 2012/10/11 | 8,540 | 8,700 | 8,510 | 8,570 | -20 | -0.2% | 84,000 |
| 2012/10/10 | 8,680 | 8,720 | 8,510 | 8,590 | -300 | -3.4% | 81,300 |
| 2012/10/09 | 8,950 | 9,080 | 8,860 | 8,890 | ±0 | ±0% | 102,300 |
| 2012/10/05 | 8,790 | 8,930 | 8,790 | 8,890 | +150 | +1.7% | 62,300 |
| 2012/10/04 | 8,780 | 8,800 | 8,690 | 8,740 | -20 | -0.2% | 77,000 |
| 2012/10/03 | 8,700 | 8,770 | 8,690 | 8,760 | +60 | +0.7% | 55,900 |
| 2012/10/02 | 8,710 | 8,730 | 8,620 | 8,700 | -10 | -0.1% | 42,900 |
| 2012/10/01 | 8,680 | 8,720 | 8,600 | 8,710 | -40 | -0.5% | 80,100 |
| 2012/09/28 | 8,810 | 8,830 | 8,680 | 8,750 | -10 | -0.1% | 112,500 |
| 2012/09/27 | 8,650 | 8,820 | 8,630 | 8,760 | +40 | +0.5% | 87,300 |
| 2012/09/26 | 8,830 | 8,970 | 8,690 | 8,720 | -180 | -2% | 90,400 |
| 2012/09/25 | 8,810 | 8,940 | 8,790 | 8,900 | +80 | +0.9% | 102,600 |
| 2012/09/24 | 8,880 | 8,920 | 8,810 | 8,820 | -80 | -0.9% | 30,900 |
| 2012/09/21 | 8,880 | 9,000 | 8,880 | 8,900 | +90 | +1% | 94,600 |
| 2012/09/20 | 8,960 | 9,000 | 8,810 | 8,810 | -160 | -1.8% | 85,900 |
| 2012/09/19 | 8,990 | 9,040 | 8,870 | 8,970 | +40 | +0.4% | 65,700 |
| 2012/09/18 | 8,850 | 9,000 | 8,850 | 8,930 | +130 | +1.5% | 110,400 |
| 2012/09/14 | 8,700 | 8,860 | 8,680 | 8,800 | +100 | +1.1% | 138,000 |
| 2012/09/13 | 8,660 | 8,700 | 8,570 | 8,700 | +40 | +0.5% | 95,500 |
| 2012/09/12 | 8,490 | 8,670 | 8,470 | 8,660 | +180 | +2.1% | 92,700 |
| 2012/09/11 | 8,470 | 8,500 | 8,450 | 8,480 | -20 | -0.2% | 75,400 |
| 2012/09/10 | 8,470 | 8,510 | 8,460 | 8,500 | +40 | +0.5% | 76,000 |
| 2012/09/07 | 8,540 | 8,570 | 8,380 | 8,460 | +70 | +0.8% | 175,400 |
| 2012/09/06 | 8,190 | 8,410 | 8,190 | 8,390 | +210 | +2.6% | 191,700 |
| 2012/09/05 | 8,030 | 8,180 | 7,970 | 8,180 | +120 | +1.5% | 130,300 |
| 2012/09/04 | 8,060 | 8,090 | 7,990 | 8,060 | ±0 | ±0% | 72,200 |
| 2012/09/03 | 8,090 | 8,220 | 8,050 | 8,060 | -60 | -0.7% | 85,100 |
| 2012/08/31 | 8,140 | 8,250 | 8,120 | 8,120 | -100 | -1.2% | 80,800 |
| 2012/08/30 | 8,280 | 8,310 | 8,200 | 8,220 | -40 | -0.5% | 44,600 |
| 2012/08/29 | 8,250 | 8,310 | 8,220 | 8,260 | +20 | +0.2% | 81,600 |
| 2012/08/28 | 8,370 | 8,400 | 8,200 | 8,240 | -120 | -1.4% | 103,000 |
| 2012/08/27 | 8,600 | 8,650 | 8,360 | 8,360 | -120 | -1.4% | 123,600 |
| 2012/08/24 | 8,480 | 8,510 | 8,440 | 8,480 | -60 | -0.7% | 55,800 |
| 2012/08/23 | 8,480 | 8,570 | 8,390 | 8,540 | +40 | +0.5% | 92,800 |
| 2012/08/22 | 8,500 | 8,560 | 8,470 | 8,500 | -100 | -1.2% | 56,600 |
| 2012/08/21 | 8,610 | 8,680 | 8,600 | 8,600 | +20 | +0.2% | 73,500 |
| 2012/08/20 | 8,660 | 8,670 | 8,500 | 8,580 | +20 | +0.2% | 65,100 |
| 2012/08/17 | 8,480 | 8,560 | 8,440 | 8,560 | +80 | +0.9% | 60,600 |
| 2012/08/16 | 8,340 | 8,490 | 8,340 | 8,480 | +200 | +2.4% | 91,800 |
| 2012/08/15 | 8,260 | 8,280 | 8,180 | 8,280 | +60 | +0.7% | 65,400 |
| 2012/08/14 | 8,250 | 8,280 | 8,160 | 8,220 | +10 | +0.1% | 104,600 |
| 2012/08/13 | 8,260 | 8,280 | 8,180 | 8,210 | -80 | -1% | 54,400 |
| 2012/08/10 | 8,300 | 8,350 | 8,250 | 8,290 | -30 | -0.4% | 66,200 |
| 2012/08/09 | 8,250 | 8,320 | 8,190 | 8,320 | +130 | +1.6% | 126,700 |
| 2012/08/08 | 8,120 | 8,270 | 8,120 | 8,190 | +20 | +0.2% | 66,500 |
| 2012/08/07 | 8,150 | 8,310 | 8,110 | 8,170 | +50 | +0.6% | 89,500 |
| 2012/08/06 | 8,100 | 8,150 | 8,080 | 8,120 | +170 | +2.1% | 61,500 |
| 2012/08/03 | 7,890 | 8,000 | 7,840 | 7,950 | -10 | -0.1% | 77,300 |
| 2012/08/02 | 8,000 | 8,110 | 7,940 | 7,960 | -10 | -0.1% | 166,400 |
| 2012/08/01 | 7,550 | 7,980 | 7,550 | 7,970 | +460 | +6.1% | 224,200 |
3101～
3150
件表示中 / 3724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 | 1,699,500円 | +0.8% | -13.5% | 2.88% | 20.54倍 | 1.55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 |
| ローム | 168,000円 | -1.9% | - | 2.98% | 92.61倍 | 0.73倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ブラザー | 244,500円 | -0.2% | +0.4% | 4.09% | 11.33倍 | 0.90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 | 176,600円 | -5.3% | -12.5% | 3.17% | 22.77倍 | 0.80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 |
| ホトニクス | 163,200円 | +7.3% | -23.0% | 2.33% | 27.01倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
