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 |
|---|---|---|---|---|---|---|---|
| 2012/05/21 | 7,300 | 7,370 | 7,260 | 7,320 | +10 | +0.1% | 72,900 |
| 2012/05/18 | 7,440 | 7,440 | 7,280 | 7,310 | -280 | -3.7% | 156,600 |
| 2012/05/17 | 7,460 | 7,650 | 7,450 | 7,590 | +90 | +1.2% | 77,200 |
| 2012/05/16 | 7,630 | 7,670 | 7,450 | 7,500 | -180 | -2.3% | 151,900 |
| 2012/05/15 | 7,800 | 7,820 | 7,530 | 7,680 | -110 | -1.4% | 129,600 |
| 2012/05/14 | 7,850 | 7,920 | 7,770 | 7,790 | -50 | -0.6% | 61,600 |
| 2012/05/11 | 7,930 | 7,950 | 7,830 | 7,840 | -120 | -1.5% | 86,500 |
| 2012/05/10 | 7,920 | 7,990 | 7,830 | 7,960 | +30 | +0.4% | 77,200 |
| 2012/05/09 | 7,920 | 8,060 | 7,760 | 7,930 | -290 | -3.5% | 162,700 |
| 2012/05/08 | 8,240 | 8,350 | 8,160 | 8,220 | ±0 | ±0% | 74,400 |
| 2012/05/07 | 8,120 | 8,260 | 8,080 | 8,220 | -190 | -2.3% | 66,800 |
| 2012/05/02 | 8,420 | 8,440 | 8,360 | 8,410 | +90 | +1.1% | 81,900 |
| 2012/05/01 | 8,420 | 8,460 | 8,280 | 8,320 | -90 | -1.1% | 101,200 |
| 2012/04/27 | 8,480 | 8,550 | 8,340 | 8,410 | -50 | -0.6% | 98,500 |
| 2012/04/26 | 8,480 | 8,510 | 8,430 | 8,460 | ±0 | ±0% | 46,800 |
| 2012/04/25 | 8,530 | 8,530 | 8,420 | 8,460 | +80 | +1% | 60,900 |
| 2012/04/24 | 8,340 | 8,440 | 8,320 | 8,380 | -40 | -0.5% | 98,400 |
| 2012/04/23 | 8,370 | 8,460 | 8,370 | 8,420 | +50 | +0.6% | 64,700 |
| 2012/04/20 | 8,350 | 8,380 | 8,260 | 8,370 | +80 | +1% | 63,100 |
| 2012/04/19 | 8,350 | 8,350 | 8,260 | 8,290 | -110 | -1.3% | 53,200 |
| 2012/04/18 | 8,370 | 8,450 | 8,370 | 8,400 | +180 | +2.2% | 47,200 |
| 2012/04/17 | 8,150 | 8,320 | 8,150 | 8,220 | +120 | +1.5% | 89,200 |
| 2012/04/16 | 8,100 | 8,180 | 8,090 | 8,100 | -150 | -1.8% | 89,700 |
| 2012/04/13 | 8,300 | 8,340 | 8,240 | 8,250 | +60 | +0.7% | 90,600 |
| 2012/04/12 | 8,200 | 8,220 | 8,050 | 8,190 | -30 | -0.4% | 112,900 |
| 2012/04/11 | 8,150 | 8,260 | 8,150 | 8,220 | -70 | -0.8% | 61,400 |
| 2012/04/10 | 8,300 | 8,390 | 8,250 | 8,290 | +50 | +0.6% | 58,900 |
| 2012/04/09 | 8,250 | 8,310 | 8,240 | 8,240 | -90 | -1.1% | 46,300 |
| 2012/04/06 | 8,370 | 8,380 | 8,300 | 8,330 | -90 | -1.1% | 55,800 |
| 2012/04/05 | 8,480 | 8,490 | 8,360 | 8,420 | -70 | -0.8% | 90,700 |
| 2012/04/04 | 8,690 | 8,700 | 8,480 | 8,490 | -90 | -1% | 84,600 |
| 2012/04/03 | 8,570 | 8,630 | 8,530 | 8,580 | -80 | -0.9% | 59,600 |
| 2012/04/02 | 8,720 | 8,730 | 8,650 | 8,660 | -30 | -0.3% | 84,600 |
| 2012/03/30 | 8,810 | 8,820 | 8,670 | 8,690 | -100 | -1.1% | 92,400 |
| 2012/03/29 | 8,770 | 8,790 | 8,710 | 8,790 | -30 | -0.3% | 74,000 |
| 2012/03/28 | 8,880 | 8,880 | 8,720 | 8,820 | -100 | -1.1% | 70,700 |
| 2012/03/27 | 8,770 | 8,920 | 8,770 | 8,920 | +300 | +3.5% | 102,700 |
| 2012/03/26 | 8,610 | 8,680 | 8,550 | 8,620 | +20 | +0.2% | 71,100 |
| 2012/03/23 | 8,560 | 8,690 | 8,530 | 8,600 | +20 | +0.2% | 103,500 |
| 2012/03/22 | 8,460 | 8,590 | 8,450 | 8,580 | +130 | +1.5% | 67,400 |
| 2012/03/21 | 8,540 | 8,610 | 8,440 | 8,450 | -170 | -2% | 81,000 |
| 2012/03/19 | 8,680 | 8,710 | 8,570 | 8,620 | +20 | +0.2% | 57,400 |
| 2012/03/16 | 8,540 | 8,610 | 8,520 | 8,600 | +60 | +0.7% | 72,700 |
| 2012/03/15 | 8,550 | 8,570 | 8,400 | 8,540 | -10 | -0.1% | 103,300 |
| 2012/03/14 | 8,540 | 8,610 | 8,520 | 8,550 | +230 | +2.8% | 82,300 |
| 2012/03/13 | 8,360 | 8,410 | 8,300 | 8,320 | -30 | -0.4% | 93,500 |
| 2012/03/12 | 8,500 | 8,540 | 8,310 | 8,350 | -130 | -1.5% | 137,500 |
| 2012/03/09 | 8,520 | 8,540 | 8,430 | 8,480 | +90 | +1.1% | 105,400 |
| 2012/03/08 | 8,330 | 8,410 | 8,330 | 8,390 | +120 | +1.5% | 53,900 |
| 2012/03/07 | 8,170 | 8,340 | 8,150 | 8,270 | -20 | -0.2% | 132,400 |
3201～
3250
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
