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 |
|---|---|---|---|---|---|---|---|
| 2012/07/31 | 7,440 | 7,550 | 7,400 | 7,510 | +70 | +0.9% | 115,600 |
| 2012/07/30 | 7,420 | 7,470 | 7,350 | 7,440 | +30 | +0.4% | 55,600 |
| 2012/07/27 | 7,120 | 7,430 | 7,110 | 7,410 | +140 | +1.9% | 222,600 |
| 2012/07/26 | 7,300 | 7,310 | 7,130 | 7,270 | -100 | -1.4% | 229,800 |
| 2012/07/25 | 7,680 | 7,680 | 7,350 | 7,370 | -310 | -4% | 196,200 |
| 2012/07/24 | 7,680 | 7,740 | 7,620 | 7,680 | -30 | -0.4% | 115,200 |
| 2012/07/23 | 7,650 | 7,790 | 7,640 | 7,710 | -60 | -0.8% | 110,000 |
| 2012/07/20 | 7,760 | 7,810 | 7,700 | 7,770 | +20 | +0.3% | 84,900 |
| 2012/07/19 | 7,810 | 7,900 | 7,730 | 7,750 | -20 | -0.3% | 136,400 |
| 2012/07/18 | 7,850 | 7,910 | 7,750 | 7,770 | -40 | -0.5% | 74,800 |
| 2012/07/17 | 7,890 | 7,910 | 7,790 | 7,810 | -70 | -0.9% | 76,800 |
| 2012/07/13 | 7,810 | 7,900 | 7,780 | 7,880 | +60 | +0.8% | 131,500 |
| 2012/07/12 | 7,990 | 7,990 | 7,820 | 7,820 | -150 | -1.9% | 158,300 |
| 2012/07/11 | 7,900 | 7,990 | 7,890 | 7,970 | +20 | +0.3% | 75,500 |
| 2012/07/10 | 8,150 | 8,180 | 7,950 | 7,950 | -90 | -1.1% | 124,300 |
| 2012/07/09 | 8,030 | 8,110 | 8,020 | 8,040 | -40 | -0.5% | 107,900 |
| 2012/07/06 | 8,040 | 8,150 | 7,980 | 8,080 | +50 | +0.6% | 142,200 |
| 2012/07/05 | 8,050 | 8,080 | 7,970 | 8,030 | -10 | -0.1% | 64,500 |
| 2012/07/04 | 7,990 | 8,100 | 7,990 | 8,040 | +60 | +0.8% | 99,800 |
| 2012/07/03 | 7,900 | 7,990 | 7,870 | 7,980 | +120 | +1.5% | 92,000 |
| 2012/07/02 | 7,930 | 7,970 | 7,840 | 7,860 | +20 | +0.3% | 73,500 |
| 2012/06/29 | 7,650 | 7,880 | 7,600 | 7,840 | +190 | +2.5% | 136,600 |
| 2012/06/28 | 7,600 | 7,770 | 7,600 | 7,650 | +120 | +1.6% | 94,000 |
| 2012/06/27 | 7,520 | 7,590 | 7,470 | 7,530 | +20 | +0.3% | 100,900 |
| 2012/06/26 | 7,450 | 7,540 | 7,450 | 7,510 | -10 | -0.1% | 166,100 |
| 2012/06/25 | 7,590 | 7,620 | 7,490 | 7,520 | -50 | -0.7% | 90,200 |
| 2012/06/22 | 7,620 | 7,630 | 7,530 | 7,570 | -110 | -1.4% | 102,000 |
| 2012/06/21 | 7,670 | 7,710 | 7,600 | 7,680 | +20 | +0.3% | 90,200 |
| 2012/06/20 | 7,620 | 7,700 | 7,620 | 7,660 | +130 | +1.7% | 102,800 |
| 2012/06/19 | 7,570 | 7,630 | 7,490 | 7,530 | -20 | -0.3% | 73,400 |
| 2012/06/18 | 7,620 | 7,710 | 7,480 | 7,550 | +80 | +1.1% | 130,400 |
| 2012/06/15 | 7,480 | 7,540 | 7,470 | 7,470 | -80 | -1.1% | 71,300 |
| 2012/06/14 | 7,500 | 7,590 | 7,490 | 7,550 | +10 | +0.1% | 55,200 |
| 2012/06/13 | 7,440 | 7,560 | 7,440 | 7,540 | +100 | +1.3% | 87,600 |
| 2012/06/12 | 7,480 | 7,480 | 7,320 | 7,440 | -50 | -0.7% | 95,500 |
| 2012/06/11 | 7,430 | 7,530 | 7,430 | 7,490 | +150 | +2% | 104,600 |
| 2012/06/08 | 7,440 | 7,470 | 7,280 | 7,340 | -30 | -0.4% | 166,900 |
| 2012/06/07 | 7,210 | 7,370 | 7,210 | 7,370 | +240 | +3.4% | 133,500 |
| 2012/06/06 | 6,910 | 7,170 | 6,870 | 7,130 | +80 | +1.1% | 139,300 |
| 2012/06/05 | 6,890 | 7,060 | 6,890 | 7,050 | +200 | +2.9% | 90,400 |
| 2012/06/04 | 6,800 | 6,880 | 6,770 | 6,850 | -60 | -0.9% | 104,300 |
| 2012/06/01 | 7,110 | 7,140 | 6,900 | 6,910 | -280 | -3.9% | 138,500 |
| 2012/05/31 | 7,090 | 7,220 | 7,030 | 7,190 | -10 | -0.1% | 179,900 |
| 2012/05/30 | 7,240 | 7,280 | 7,120 | 7,200 | ±0 | ±0% | 82,000 |
| 2012/05/29 | 7,130 | 7,210 | 7,060 | 7,200 | +70 | +1% | 84,800 |
| 2012/05/28 | 7,190 | 7,220 | 7,090 | 7,130 | -60 | -0.8% | 80,300 |
| 2012/05/25 | 7,290 | 7,330 | 7,160 | 7,190 | -20 | -0.3% | 74,500 |
| 2012/05/24 | 7,240 | 7,350 | 7,150 | 7,210 | -20 | -0.3% | 84,400 |
| 2012/05/23 | 7,350 | 7,360 | 7,220 | 7,230 | -190 | -2.6% | 86,500 |
| 2012/05/22 | 7,540 | 7,590 | 7,400 | 7,420 | +100 | +1.4% | 92,700 |
3151～
3200
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
