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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 8,830 | 8,850 | 8,700 | 8,810 | -90 | -1% | 108,700 |
| 2011/01/28 | 8,920 | 8,940 | 8,870 | 8,900 | -20 | -0.2% | 80,300 |
| 2011/01/27 | 8,970 | 8,990 | 8,900 | 8,920 | +20 | +0.2% | 156,800 |
| 2011/01/26 | 9,040 | 9,110 | 8,900 | 8,900 | +10 | +0.1% | 173,900 |
| 2011/01/25 | 8,800 | 8,940 | 8,750 | 8,890 | +100 | +1.1% | 178,900 |
| 2011/01/24 | 8,770 | 8,820 | 8,720 | 8,790 | +20 | +0.2% | 97,100 |
| 2011/01/21 | 9,060 | 9,060 | 8,760 | 8,770 | -280 | -3.1% | 115,900 |
| 2011/01/20 | 9,170 | 9,170 | 9,030 | 9,050 | -120 | -1.3% | 53,000 |
| 2011/01/19 | 9,270 | 9,270 | 9,160 | 9,170 | -20 | -0.2% | 51,500 |
| 2011/01/18 | 9,150 | 9,250 | 9,120 | 9,190 | -10 | -0.1% | 41,600 |
| 2011/01/17 | 9,180 | 9,260 | 9,120 | 9,200 | +20 | +0.2% | 71,300 |
| 2011/01/14 | 9,320 | 9,340 | 9,180 | 9,180 | -220 | -2.3% | 118,200 |
| 2011/01/13 | 9,490 | 9,490 | 9,260 | 9,400 | -110 | -1.2% | 195,600 |
| 2011/01/12 | 9,560 | 9,710 | 9,480 | 9,510 | +100 | +1.1% | 163,800 |
| 2011/01/11 | 9,400 | 9,420 | 9,350 | 9,410 | +10 | +0.1% | 53,100 |
| 2011/01/07 | 9,420 | 9,420 | 9,350 | 9,400 | -10 | -0.1% | 93,200 |
| 2011/01/06 | 9,440 | 9,440 | 9,380 | 9,410 | +90 | +1% | 73,500 |
| 2011/01/05 | 9,360 | 9,380 | 9,310 | 9,320 | -10 | -0.1% | 61,000 |
| 2011/01/04 | 9,180 | 9,440 | 9,180 | 9,330 | +180 | +2% | 124,900 |
| 2010/12/30 | 9,240 | 9,240 | 9,100 | 9,150 | -80 | -0.9% | 58,200 |
| 2010/12/29 | 9,210 | 9,230 | 9,190 | 9,230 | +40 | +0.4% | 27,400 |
| 2010/12/28 | 9,240 | 9,270 | 9,180 | 9,190 | -20 | -0.2% | 44,600 |
| 2010/12/27 | 9,200 | 9,270 | 9,160 | 9,210 | +70 | +0.8% | 63,600 |
| 2010/12/24 | 9,110 | 9,200 | 9,110 | 9,140 | -70 | -0.8% | 45,100 |
| 2010/12/22 | 9,240 | 9,310 | 9,170 | 9,210 | -60 | -0.6% | 88,100 |
| 2010/12/21 | 9,300 | 9,340 | 9,260 | 9,270 | +40 | +0.4% | 94,200 |
| 2010/12/20 | 9,000 | 9,350 | 8,980 | 9,230 | +300 | +3.4% | 250,300 |
| 2010/12/17 | 8,840 | 8,980 | 8,840 | 8,930 | -40 | -0.4% | 49,600 |
| 2010/12/16 | 8,970 | 9,000 | 8,900 | 8,970 | +10 | +0.1% | 44,800 |
| 2010/12/15 | 8,840 | 8,980 | 8,830 | 8,960 | +10 | +0.1% | 79,900 |
| 2010/12/14 | 8,800 | 8,950 | 8,800 | 8,950 | +120 | +1.4% | 93,600 |
| 2010/12/13 | 8,670 | 8,830 | 8,650 | 8,830 | +130 | +1.5% | 47,700 |
| 2010/12/10 | 8,820 | 8,820 | 8,690 | 8,700 | -90 | -1% | 110,200 |
| 2010/12/09 | 8,790 | 8,850 | 8,760 | 8,790 | +30 | +0.3% | 50,500 |
| 2010/12/08 | 8,650 | 8,760 | 8,650 | 8,760 | +120 | +1.4% | 67,500 |
| 2010/12/07 | 8,750 | 8,750 | 8,570 | 8,640 | -50 | -0.6% | 46,900 |
| 2010/12/06 | 8,650 | 8,700 | 8,570 | 8,690 | -10 | -0.1% | 102,600 |
| 2010/12/03 | 8,500 | 8,710 | 8,500 | 8,700 | +290 | +3.4% | 140,300 |
| 2010/12/02 | 8,490 | 8,490 | 8,390 | 8,410 | +40 | +0.5% | 65,300 |
| 2010/12/01 | 8,310 | 8,370 | 8,260 | 8,370 | +100 | +1.2% | 111,800 |
| 2010/11/30 | 8,400 | 8,410 | 8,260 | 8,270 | -120 | -1.4% | 96,600 |
| 2010/11/29 | 8,340 | 8,450 | 8,330 | 8,390 | +20 | +0.2% | 84,100 |
| 2010/11/26 | 8,370 | 8,390 | 8,330 | 8,370 | -50 | -0.6% | 56,400 |
| 2010/11/25 | 8,410 | 8,460 | 8,350 | 8,420 | +20 | +0.2% | 61,900 |
| 2010/11/24 | 8,360 | 8,430 | 8,310 | 8,400 | -110 | -1.3% | 62,800 |
| 2010/11/22 | 8,450 | 8,540 | 8,430 | 8,510 | +130 | +1.6% | 55,000 |
| 2010/11/19 | 8,350 | 8,410 | 8,290 | 8,380 | +60 | +0.7% | 88,500 |
| 2010/11/18 | 8,220 | 8,330 | 8,220 | 8,320 | +110 | +1.3% | 68,400 |
| 2010/11/17 | 8,180 | 8,210 | 8,120 | 8,210 | -10 | -0.1% | 44,400 |
| 2010/11/16 | 8,300 | 8,300 | 8,210 | 8,220 | -50 | -0.6% | 118,400 |
3551～
3600
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
