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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,485 | 1,485 | 1,469 | 1,471 | -29 | -1.9% | 170,800 |
| 2022/09/02 | 1,484 | 1,502 | 1,476 | 1,500 | +13 | +0.9% | 129,800 |
| 2022/09/01 | 1,481 | 1,493 | 1,478 | 1,487 | -15 | -1% | 136,500 |
| 2022/08/31 | 1,487 | 1,508 | 1,485 | 1,502 | -8 | -0.5% | 128,800 |
| 2022/08/30 | 1,512 | 1,518 | 1,497 | 1,510 | +9 | +0.6% | 90,400 |
| 2022/08/29 | 1,483 | 1,502 | 1,483 | 1,501 | -28 | -1.8% | 135,300 |
| 2022/08/26 | 1,528 | 1,535 | 1,521 | 1,529 | +13 | +0.9% | 99,900 |
| 2022/08/25 | 1,530 | 1,536 | 1,516 | 1,516 | -34 | -2.2% | 201,100 |
| 2022/08/24 | 1,545 | 1,557 | 1,543 | 1,550 | +22 | +1.4% | 112,500 |
| 2022/08/23 | 1,545 | 1,545 | 1,523 | 1,528 | -34 | -2.2% | 117,700 |
| 2022/08/22 | 1,543 | 1,573 | 1,541 | 1,562 | +2 | +0.1% | 106,900 |
| 2022/08/19 | 1,568 | 1,580 | 1,554 | 1,560 | +19 | +1.2% | 96,400 |
| 2022/08/18 | 1,541 | 1,551 | 1,536 | 1,541 | -17 | -1.1% | 72,400 |
| 2022/08/17 | 1,549 | 1,558 | 1,534 | 1,558 | +27 | +1.8% | 123,400 |
| 2022/08/16 | 1,547 | 1,547 | 1,521 | 1,531 | -21 | -1.4% | 56,200 |
| 2022/08/15 | 1,559 | 1,559 | 1,543 | 1,552 | -3 | -0.2% | 94,600 |
| 2022/08/12 | 1,546 | 1,556 | 1,535 | 1,555 | +39 | +2.6% | 167,200 |
| 2022/08/10 | 1,506 | 1,516 | 1,488 | 1,516 | +3 | +0.2% | 99,700 |
| 2022/08/09 | 1,496 | 1,528 | 1,490 | 1,513 | +15 | +1% | 242,200 |
| 2022/08/08 | 1,459 | 1,498 | 1,458 | 1,498 | +26 | +1.8% | 146,000 |
| 2022/08/05 | 1,453 | 1,472 | 1,453 | 1,472 | -1 | -0.1% | 121,900 |
| 2022/08/04 | 1,495 | 1,495 | 1,459 | 1,473 | -11 | -0.7% | 125,000 |
| 2022/08/03 | 1,478 | 1,492 | 1,454 | 1,484 | +4 | +0.3% | 176,000 |
| 2022/08/02 | 1,457 | 1,482 | 1,445 | 1,480 | +6 | +0.4% | 223,500 |
| 2022/08/01 | 1,460 | 1,479 | 1,452 | 1,474 | +18 | +1.2% | 254,100 |
| 2022/07/29 | 1,519 | 1,519 | 1,443 | 1,456 | -48 | -3.2% | 572,500 |
| 2022/07/28 | 1,572 | 1,573 | 1,473 | 1,504 | -81 | -5.1% | 617,300 |
| 2022/07/27 | 1,568 | 1,586 | 1,566 | 1,585 | -3 | -0.2% | 88,700 |
| 2022/07/26 | 1,578 | 1,599 | 1,577 | 1,588 | +26 | +1.7% | 166,600 |
| 2022/07/25 | 1,582 | 1,591 | 1,561 | 1,562 | -45 | -2.8% | 150,900 |
| 2022/07/22 | 1,575 | 1,613 | 1,573 | 1,607 | +38 | +2.4% | 322,800 |
| 2022/07/21 | 1,560 | 1,575 | 1,557 | 1,569 | -1 | -0.1% | 124,200 |
| 2022/07/20 | 1,555 | 1,578 | 1,553 | 1,570 | +52 | +3.4% | 297,100 |
| 2022/07/19 | 1,498 | 1,519 | 1,494 | 1,518 | +37 | +2.5% | 197,500 |
| 2022/07/15 | 1,481 | 1,492 | 1,473 | 1,481 | +8 | +0.5% | 137,500 |
| 2022/07/14 | 1,452 | 1,473 | 1,450 | 1,473 | +3 | +0.2% | 140,200 |
| 2022/07/13 | 1,474 | 1,482 | 1,467 | 1,470 | +22 | +1.5% | 158,800 |
| 2022/07/12 | 1,480 | 1,480 | 1,440 | 1,448 | -38 | -2.6% | 241,500 |
| 2022/07/11 | 1,493 | 1,498 | 1,481 | 1,486 | +26 | +1.8% | 196,700 |
| 2022/07/08 | 1,457 | 1,480 | 1,452 | 1,460 | +10 | +0.7% | 242,600 |
| 2022/07/07 | 1,445 | 1,458 | 1,430 | 1,450 | +17 | +1.2% | 154,600 |
| 2022/07/06 | 1,450 | 1,451 | 1,423 | 1,433 | -33 | -2.3% | 168,800 |
| 2022/07/05 | 1,497 | 1,500 | 1,461 | 1,466 | -3 | -0.2% | 175,300 |
| 2022/07/04 | 1,460 | 1,473 | 1,457 | 1,469 | +33 | +2.3% | 203,300 |
| 2022/07/01 | 1,473 | 1,483 | 1,427 | 1,436 | -44 | -3% | 220,200 |
| 2022/06/30 | 1,490 | 1,498 | 1,474 | 1,480 | -8 | -0.5% | 272,000 |
| 2022/06/29 | 1,503 | 1,508 | 1,485 | 1,488 | -15 | -1% | 341,600 |
| 2022/06/28 | 1,485 | 1,505 | 1,483 | 1,503 | +31 | +2.1% | 224,500 |
| 2022/06/27 | 1,495 | 1,501 | 1,464 | 1,472 | +5 | +0.3% | 130,500 |
| 2022/06/24 | 1,471 | 1,472 | 1,453 | 1,467 | -8 | -0.5% | 139,600 |
651～
700
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「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 | 208,400円 | -6.1% | -42.0% | 4.56% | 12.66倍 | 0.56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 |
| 三菱ロジ | 197,900円 | -4.5% | -44.0% | 1.21% | 11.73倍 | 1.78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 |
| エクセディ | 429,000円 | -7.9% | -11.8% | 5.83% | 13.06倍 | 0.87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 |
| 武蔵精密 | 254,200円 | -4.3% | -0.4% | 1.97% | 17.53倍 | 1.49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 |
| エフ・シー・シー | 294,000円 | +1.1% | -6.1% | 6.87% | 11.12倍 | 0.78倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
