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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 8,260 | 8,270 | 8,150 | 8,200 | +20 | +0.2% | 71,400 |
| 2010/10/26 | 8,220 | 8,270 | 8,180 | 8,180 | -40 | -0.5% | 92,300 |
| 2010/10/25 | 8,240 | 8,290 | 8,180 | 8,220 | -110 | -1.3% | 89,800 |
| 2010/10/22 | 8,300 | 8,380 | 8,280 | 8,330 | -20 | -0.2% | 99,700 |
| 2010/10/21 | 8,250 | 8,350 | 8,200 | 8,350 | +90 | +1.1% | 118,700 |
| 2010/10/20 | 8,300 | 8,300 | 8,200 | 8,260 | -70 | -0.8% | 98,100 |
| 2010/10/19 | 8,390 | 8,450 | 8,300 | 8,330 | ±0 | ±0% | 117,800 |
| 2010/10/18 | 8,320 | 8,410 | 8,260 | 8,330 | +20 | +0.2% | 86,300 |
| 2010/10/15 | 8,190 | 8,350 | 8,170 | 8,310 | -300 | -3.5% | 206,900 |
| 2010/10/14 | 8,610 | 8,640 | 8,530 | 8,610 | +160 | +1.9% | 153,800 |
| 2010/10/13 | 8,480 | 8,570 | 8,450 | 8,450 | +20 | +0.2% | 95,600 |
| 2010/10/12 | 8,610 | 8,640 | 8,410 | 8,430 | -120 | -1.4% | 131,900 |
| 2010/10/08 | 8,450 | 8,610 | 8,450 | 8,550 | +110 | +1.3% | 198,800 |
| 2010/10/07 | 8,350 | 8,500 | 8,340 | 8,440 | +20 | +0.2% | 90,500 |
| 2010/10/06 | 8,380 | 8,490 | 8,370 | 8,420 | +120 | +1.4% | 262,800 |
| 2010/10/05 | 8,320 | 8,380 | 8,220 | 8,300 | -110 | -1.3% | 233,900 |
| 2010/10/04 | 8,480 | 8,530 | 8,390 | 8,410 | -60 | -0.7% | 89,400 |
| 2010/10/01 | 8,530 | 8,530 | 8,410 | 8,470 | +60 | +0.7% | 191,900 |
| 2010/09/30 | 8,550 | 8,550 | 8,400 | 8,410 | -120 | -1.4% | 117,600 |
| 2010/09/29 | 8,520 | 8,550 | 8,460 | 8,530 | +40 | +0.5% | 96,300 |
| 2010/09/28 | 8,520 | 8,600 | 8,440 | 8,490 | -70 | -0.8% | 99,900 |
| 2010/09/27 | 8,460 | 8,560 | 8,430 | 8,560 | +130 | +1.5% | 54,000 |
| 2010/09/24 | 8,450 | 8,550 | 8,400 | 8,430 | -170 | -2% | 161,600 |
| 2010/09/22 | 8,690 | 8,700 | 8,600 | 8,600 | -80 | -0.9% | 177,700 |
| 2010/09/21 | 8,840 | 8,880 | 8,680 | 8,680 | -80 | -0.9% | 159,300 |
| 2010/09/17 | 8,800 | 8,800 | 8,680 | 8,760 | +110 | +1.3% | 60,300 |
| 2010/09/16 | 8,820 | 8,820 | 8,600 | 8,650 | -20 | -0.2% | 174,800 |
| 2010/09/15 | 8,510 | 8,840 | 8,510 | 8,670 | +220 | +2.6% | 238,400 |
| 2010/09/14 | 8,400 | 8,480 | 8,310 | 8,450 | +100 | +1.2% | 91,700 |
| 2010/09/13 | 8,410 | 8,420 | 8,290 | 8,350 | -20 | -0.2% | 87,900 |
| 2010/09/10 | 8,300 | 8,510 | 8,260 | 8,370 | +170 | +2.1% | 199,600 |
| 2010/09/09 | 8,200 | 8,250 | 8,150 | 8,200 | +10 | +0.1% | 92,900 |
| 2010/09/08 | 8,250 | 8,280 | 8,150 | 8,190 | -150 | -1.8% | 125,700 |
| 2010/09/07 | 8,390 | 8,430 | 8,300 | 8,340 | -70 | -0.8% | 131,900 |
| 2010/09/06 | 8,390 | 8,430 | 8,310 | 8,410 | +40 | +0.5% | 188,600 |
| 2010/09/03 | 8,380 | 8,430 | 8,300 | 8,370 | -10 | -0.1% | 172,300 |
| 2010/09/02 | 8,360 | 8,460 | 8,300 | 8,380 | +30 | +0.4% | 162,200 |
| 2010/09/01 | 8,180 | 8,360 | 8,150 | 8,350 | +230 | +2.8% | 204,900 |
| 2010/08/31 | 8,430 | 8,440 | 8,110 | 8,120 | -500 | -5.8% | 196,600 |
| 2010/08/30 | 8,640 | 8,770 | 8,580 | 8,620 | +70 | +0.8% | 121,900 |
| 2010/08/27 | 8,480 | 8,580 | 8,450 | 8,550 | +20 | +0.2% | 180,200 |
| 2010/08/26 | 8,500 | 8,550 | 8,480 | 8,530 | +70 | +0.8% | 134,200 |
| 2010/08/25 | 8,370 | 8,520 | 8,370 | 8,460 | -40 | -0.5% | 169,900 |
| 2010/08/24 | 8,400 | 8,510 | 8,370 | 8,500 | -20 | -0.2% | 121,700 |
| 2010/08/23 | 8,580 | 8,610 | 8,430 | 8,520 | -80 | -0.9% | 126,900 |
| 2010/08/20 | 8,610 | 8,640 | 8,550 | 8,600 | -50 | -0.6% | 137,700 |
| 2010/08/19 | 8,630 | 8,690 | 8,610 | 8,650 | -10 | -0.1% | 158,200 |
| 2010/08/18 | 8,780 | 8,790 | 8,600 | 8,660 | -80 | -0.9% | 128,200 |
| 2010/08/17 | 8,720 | 8,760 | 8,570 | 8,740 | -60 | -0.7% | 149,600 |
| 2010/08/16 | 8,670 | 8,800 | 8,600 | 8,800 | +30 | +0.3% | 88,000 |
3551～
3600
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
