東海理化電機製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/04/05 | 1,615 | 1,619 | 1,591 | 1,596 | -49 | -3% | 123,200 |
2023/04/04 | 1,633 | 1,652 | 1,627 | 1,645 | +11 | +0.7% | 169,900 |
2023/04/03 | 1,645 | 1,650 | 1,622 | 1,634 | +7 | +0.4% | 145,300 |
2023/03/31 | 1,598 | 1,632 | 1,594 | 1,627 | +44 | +2.8% | 192,000 |
2023/03/30 | 1,590 | 1,591 | 1,570 | 1,583 | -26 | -1.6% | 153,100 |
2023/03/29 | 1,598 | 1,611 | 1,588 | 1,609 | +32 | +2% | 197,400 |
2023/03/28 | 1,585 | 1,592 | 1,566 | 1,577 | +13 | +0.8% | 175,200 |
2023/03/27 | 1,572 | 1,578 | 1,560 | 1,564 | +10 | +0.6% | 97,900 |
2023/03/24 | 1,537 | 1,566 | 1,536 | 1,554 | +1 | +0.1% | 163,800 |
2023/03/23 | 1,501 | 1,557 | 1,501 | 1,553 | +31 | +2% | 120,300 |
2023/03/22 | 1,556 | 1,556 | 1,522 | 1,522 | +2 | +0.1% | 160,700 |
2023/03/20 | 1,500 | 1,532 | 1,495 | 1,520 | -2 | -0.1% | 224,900 |
2023/03/17 | 1,552 | 1,561 | 1,513 | 1,522 | -3 | -0.2% | 245,000 |
2023/03/16 | 1,524 | 1,529 | 1,499 | 1,525 | -58 | -3.7% | 276,200 |
2023/03/15 | 1,558 | 1,594 | 1,543 | 1,583 | +54 | +3.5% | 345,900 |
2023/03/14 | 1,556 | 1,566 | 1,515 | 1,529 | -63 | -4% | 222,000 |
2023/03/13 | 1,647 | 1,647 | 1,584 | 1,592 | -83 | -5% | 203,900 |
2023/03/10 | 1,671 | 1,705 | 1,670 | 1,675 | -25 | -1.5% | 281,800 |
2023/03/09 | 1,675 | 1,700 | 1,674 | 1,700 | +46 | +2.8% | 245,200 |
2023/03/08 | 1,632 | 1,658 | 1,632 | 1,654 | +22 | +1.3% | 172,100 |
2023/03/07 | 1,616 | 1,633 | 1,612 | 1,632 | +21 | +1.3% | 200,400 |
2023/03/06 | 1,600 | 1,619 | 1,597 | 1,611 | +17 | +1.1% | 134,800 |
2023/03/03 | 1,599 | 1,601 | 1,585 | 1,594 | +3 | +0.2% | 120,800 |
2023/03/02 | 1,593 | 1,615 | 1,587 | 1,591 | +9 | +0.6% | 177,300 |
2023/03/01 | 1,560 | 1,599 | 1,560 | 1,582 | +22 | +1.4% | 229,700 |
2023/02/28 | 1,585 | 1,589 | 1,558 | 1,560 | -16 | -1% | 218,500 |
2023/02/27 | 1,580 | 1,587 | 1,571 | 1,576 | -1 | -0.1% | 130,200 |
2023/02/24 | 1,567 | 1,578 | 1,558 | 1,577 | +19 | +1.2% | 160,700 |
2023/02/22 | 1,565 | 1,571 | 1,549 | 1,558 | -14 | -0.9% | 268,300 |
2023/02/21 | 1,536 | 1,577 | 1,535 | 1,572 | +39 | +2.5% | 225,000 |
2023/02/20 | 1,519 | 1,537 | 1,512 | 1,533 | +22 | +1.5% | 169,400 |
2023/02/17 | 1,488 | 1,513 | 1,488 | 1,511 | +17 | +1.1% | 122,300 |
2023/02/16 | 1,488 | 1,504 | 1,488 | 1,494 | +17 | +1.2% | 115,300 |
2023/02/15 | 1,473 | 1,486 | 1,473 | 1,477 | +5 | +0.3% | 79,600 |
2023/02/14 | 1,465 | 1,475 | 1,458 | 1,472 | +20 | +1.4% | 114,100 |
2023/02/13 | 1,455 | 1,463 | 1,443 | 1,452 | -1 | -0.1% | 93,700 |
2023/02/10 | 1,450 | 1,465 | 1,449 | 1,453 | -7 | -0.5% | 82,200 |
2023/02/09 | 1,454 | 1,461 | 1,450 | 1,460 | +2 | +0.1% | 109,100 |
2023/02/08 | 1,457 | 1,471 | 1,447 | 1,458 | -3 | -0.2% | 105,800 |
2023/02/07 | 1,472 | 1,475 | 1,452 | 1,461 | -10 | -0.7% | 142,000 |
2023/02/06 | 1,491 | 1,503 | 1,466 | 1,471 | +8 | +0.5% | 136,800 |
2023/02/03 | 1,442 | 1,467 | 1,438 | 1,463 | +7 | +0.5% | 234,900 |
2023/02/02 | 1,499 | 1,500 | 1,431 | 1,456 | -40 | -2.7% | 377,700 |
2023/02/01 | 1,516 | 1,521 | 1,491 | 1,496 | -6 | -0.4% | 138,800 |
2023/01/31 | 1,488 | 1,511 | 1,484 | 1,502 | +26 | +1.8% | 197,100 |
2023/01/30 | 1,475 | 1,490 | 1,475 | 1,476 | +4 | +0.3% | 130,600 |
2023/01/27 | 1,465 | 1,472 | 1,462 | 1,472 | +7 | +0.5% | 60,900 |
2023/01/26 | 1,463 | 1,472 | 1,458 | 1,465 | +4 | +0.3% | 66,100 |
2023/01/25 | 1,463 | 1,468 | 1,453 | 1,461 | +1 | +0.1% | 92,700 |
2023/01/24 | 1,449 | 1,464 | 1,444 | 1,460 | +28 | +2% | 178,600 |
551~
600
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「東海理化」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 |
---|---|---|---|---|---|---|---|---|
東海理化 | 228,600円 | -6.1% | -42.0% | 4.16% | 13.89倍 | 0.62倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。8割弱がトヨタ関連 |
名村造 | 301,000円 | -0.8% | -28.8% | 1.33% | 13.92倍 | 2.00倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。14年子会社化した佐世保は修繕専業化で再建 |
武蔵精密 | 318,500円 | -5.0% | +2.9% | 1.57% | 18.97倍 | 1.82倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが5割。アジア、南米は2輪向けが中心 |
エクセディ | 415,500円 | -7.9% | -11.8% | 6.02% | 12.65倍 | 0.84倍 |
|
クラッチ最大手。AT部品が柱。MTも高シェア。納入先はジヤトコ、アイシン、マツダなど |
三菱ロジ | 189,000円 | +1.4% | +81.7% | 1.27% | 11.86倍 | 1.63倍 |
|
フォークリフト大手。13年三菱重工からフォークリフト事業承継、17年ユニキャリアと経営統合 |
市場注目の銘柄
チャート関連のコラム