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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 6,600 | 6,780 | 6,600 | 6,640 | +60 | +0.9% | 271,500 |
| 2011/08/19 | 6,550 | 6,680 | 6,550 | 6,580 | +50 | +0.8% | 396,700 |
| 2011/08/18 | 6,620 | 6,670 | 6,510 | 6,530 | -110 | -1.7% | 248,800 |
| 2011/08/17 | 6,650 | 6,670 | 6,620 | 6,640 | -100 | -1.5% | 96,100 |
| 2011/08/16 | 6,760 | 6,850 | 6,700 | 6,740 | +10 | +0.1% | 233,700 |
| 2011/08/15 | 6,740 | 6,760 | 6,690 | 6,730 | +30 | +0.4% | 88,500 |
| 2011/08/12 | 6,810 | 6,810 | 6,670 | 6,700 | -50 | -0.7% | 161,800 |
| 2011/08/11 | 6,780 | 6,780 | 6,710 | 6,750 | -130 | -1.9% | 84,700 |
| 2011/08/10 | 6,990 | 7,000 | 6,870 | 6,880 | +50 | +0.7% | 146,800 |
| 2011/08/09 | 6,830 | 6,840 | 6,730 | 6,830 | -100 | -1.4% | 223,200 |
| 2011/08/08 | 6,920 | 7,010 | 6,900 | 6,930 | -100 | -1.4% | 191,700 |
| 2011/08/05 | 7,000 | 7,060 | 6,980 | 7,030 | -240 | -3.3% | 185,800 |
| 2011/08/04 | 7,320 | 7,410 | 7,240 | 7,270 | -140 | -1.9% | 277,100 |
| 2011/08/03 | 7,380 | 7,430 | 7,360 | 7,410 | -40 | -0.5% | 227,300 |
| 2011/08/02 | 7,420 | 7,540 | 7,380 | 7,450 | -270 | -3.5% | 341,400 |
| 2011/08/01 | 7,690 | 7,830 | 7,670 | 7,720 | ±0 | ±0% | 148,700 |
| 2011/07/29 | 7,720 | 7,750 | 7,660 | 7,720 | -30 | -0.4% | 141,300 |
| 2011/07/28 | 7,720 | 7,750 | 7,700 | 7,750 | -50 | -0.6% | 120,300 |
| 2011/07/27 | 7,820 | 7,850 | 7,770 | 7,800 | -50 | -0.6% | 78,300 |
| 2011/07/26 | 7,850 | 7,900 | 7,820 | 7,850 | ±0 | ±0% | 95,400 |
| 2011/07/25 | 7,920 | 7,920 | 7,840 | 7,850 | -70 | -0.9% | 101,000 |
| 2011/07/22 | 7,890 | 7,960 | 7,870 | 7,920 | +70 | +0.9% | 120,500 |
| 2011/07/21 | 7,880 | 7,890 | 7,820 | 7,850 | -30 | -0.4% | 114,400 |
| 2011/07/20 | 8,000 | 8,000 | 7,880 | 7,880 | +30 | +0.4% | 123,100 |
| 2011/07/19 | 7,870 | 7,910 | 7,840 | 7,850 | -90 | -1.1% | 108,600 |
| 2011/07/15 | 7,930 | 7,980 | 7,920 | 7,940 | +30 | +0.4% | 78,600 |
| 2011/07/14 | 7,960 | 7,980 | 7,900 | 7,910 | -90 | -1.1% | 95,600 |
| 2011/07/13 | 7,920 | 8,010 | 7,890 | 8,000 | -10 | -0.1% | 153,900 |
| 2011/07/12 | 8,000 | 8,050 | 7,970 | 8,010 | -120 | -1.5% | 97,200 |
| 2011/07/11 | 8,150 | 8,160 | 8,100 | 8,130 | -100 | -1.2% | 79,500 |
| 2011/07/08 | 8,280 | 8,290 | 8,200 | 8,230 | +10 | +0.1% | 104,800 |
| 2011/07/07 | 8,240 | 8,270 | 8,170 | 8,220 | -20 | -0.2% | 89,600 |
| 2011/07/06 | 8,130 | 8,260 | 8,080 | 8,240 | +60 | +0.7% | 187,400 |
| 2011/07/05 | 8,190 | 8,190 | 8,150 | 8,180 | ±0 | ±0% | 64,800 |
| 2011/07/04 | 8,200 | 8,260 | 8,160 | 8,180 | +60 | +0.7% | 85,700 |
| 2011/07/01 | 8,230 | 8,230 | 8,100 | 8,120 | -100 | -1.2% | 103,100 |
| 2011/06/30 | 8,240 | 8,250 | 8,150 | 8,220 | +40 | +0.5% | 108,200 |
| 2011/06/29 | 8,080 | 8,180 | 8,080 | 8,180 | +150 | +1.9% | 78,200 |
| 2011/06/28 | 8,000 | 8,080 | 7,990 | 8,030 | +70 | +0.9% | 80,500 |
| 2011/06/27 | 7,980 | 8,020 | 7,940 | 7,960 | -150 | -1.8% | 116,400 |
| 2011/06/24 | 8,100 | 8,170 | 8,080 | 8,110 | +120 | +1.5% | 161,400 |
| 2011/06/23 | 7,970 | 8,060 | 7,950 | 7,990 | -20 | -0.2% | 90,400 |
| 2011/06/22 | 7,970 | 8,040 | 7,920 | 8,010 | +30 | +0.4% | 184,900 |
| 2011/06/21 | 7,970 | 8,020 | 7,930 | 7,980 | +30 | +0.4% | 129,800 |
| 2011/06/20 | 7,920 | 8,020 | 7,900 | 7,950 | +40 | +0.5% | 140,800 |
| 2011/06/17 | 7,900 | 7,930 | 7,870 | 7,910 | +10 | +0.1% | 144,600 |
| 2011/06/16 | 7,880 | 7,940 | 7,880 | 7,900 | -30 | -0.4% | 130,600 |
| 2011/06/15 | 7,970 | 7,980 | 7,850 | 7,930 | +30 | +0.4% | 82,500 |
| 2011/06/14 | 7,890 | 7,980 | 7,810 | 7,900 | +120 | +1.5% | 165,200 |
| 2011/06/13 | 7,850 | 7,850 | 7,620 | 7,780 | -150 | -1.9% | 258,400 |
3351～
3400
件表示中 / 3692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% | 19.74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 |
| 小糸製 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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
