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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,424 | 1,453 | 1,423 | 1,446 | -8 | -0.6% | 186,600 |
| 2022/06/13 | 1,454 | 1,464 | 1,440 | 1,454 | -41 | -2.7% | 138,200 |
| 2022/06/10 | 1,490 | 1,504 | 1,478 | 1,495 | -8 | -0.5% | 130,800 |
| 2022/06/09 | 1,511 | 1,525 | 1,500 | 1,503 | -7 | -0.5% | 117,900 |
| 2022/06/08 | 1,499 | 1,514 | 1,495 | 1,510 | +8 | +0.5% | 154,000 |
| 2022/06/07 | 1,495 | 1,516 | 1,493 | 1,502 | +30 | +2% | 153,500 |
| 2022/06/06 | 1,452 | 1,477 | 1,450 | 1,472 | -1 | -0.1% | 218,600 |
| 2022/06/03 | 1,474 | 1,480 | 1,449 | 1,473 | +8 | +0.5% | 202,100 |
| 2022/06/02 | 1,440 | 1,479 | 1,435 | 1,465 | +14 | +1% | 269,700 |
| 2022/06/01 | 1,405 | 1,452 | 1,405 | 1,451 | +52 | +3.7% | 340,600 |
| 2022/05/31 | 1,403 | 1,413 | 1,394 | 1,399 | -4 | -0.3% | 190,800 |
| 2022/05/30 | 1,400 | 1,413 | 1,391 | 1,403 | +25 | +1.8% | 308,600 |
| 2022/05/27 | 1,383 | 1,383 | 1,368 | 1,378 | +25 | +1.8% | 176,100 |
| 2022/05/26 | 1,346 | 1,360 | 1,346 | 1,353 | +15 | +1.1% | 109,500 |
| 2022/05/25 | 1,356 | 1,358 | 1,334 | 1,338 | -24 | -1.8% | 104,300 |
| 2022/05/24 | 1,381 | 1,381 | 1,360 | 1,362 | -5 | -0.4% | 139,300 |
| 2022/05/23 | 1,375 | 1,378 | 1,356 | 1,367 | +4 | +0.3% | 129,400 |
| 2022/05/20 | 1,350 | 1,364 | 1,345 | 1,363 | +21 | +1.6% | 169,000 |
| 2022/05/19 | 1,328 | 1,343 | 1,312 | 1,342 | -16 | -1.2% | 216,700 |
| 2022/05/18 | 1,352 | 1,361 | 1,338 | 1,358 | +10 | +0.7% | 154,800 |
| 2022/05/17 | 1,359 | 1,359 | 1,342 | 1,348 | -18 | -1.3% | 146,100 |
| 2022/05/16 | 1,411 | 1,412 | 1,356 | 1,366 | -28 | -2% | 180,600 |
| 2022/05/13 | 1,363 | 1,394 | 1,363 | 1,394 | +24 | +1.8% | 197,800 |
| 2022/05/12 | 1,335 | 1,424 | 1,335 | 1,370 | +16 | +1.2% | 369,600 |
| 2022/05/11 | 1,345 | 1,359 | 1,331 | 1,354 | -8 | -0.6% | 308,100 |
| 2022/05/10 | 1,359 | 1,368 | 1,331 | 1,362 | -23 | -1.7% | 326,400 |
| 2022/05/09 | 1,391 | 1,395 | 1,378 | 1,385 | -21 | -1.5% | 186,800 |
| 2022/05/06 | 1,396 | 1,415 | 1,384 | 1,406 | +4 | +0.3% | 246,800 |
| 2022/05/02 | 1,390 | 1,418 | 1,387 | 1,402 | +32 | +2.3% | 498,000 |
| 2022/04/28 | 1,336 | 1,373 | 1,288 | 1,370 | +40 | +3% | 739,900 |
| 2022/04/27 | 1,421 | 1,421 | 1,321 | 1,330 | -112 | -7.8% | 707,300 |
| 2022/04/26 | 1,457 | 1,465 | 1,442 | 1,442 | +4 | +0.3% | 153,600 |
| 2022/04/25 | 1,435 | 1,444 | 1,423 | 1,438 | -34 | -2.3% | 143,100 |
| 2022/04/22 | 1,466 | 1,475 | 1,457 | 1,472 | -10 | -0.7% | 169,600 |
| 2022/04/21 | 1,478 | 1,485 | 1,465 | 1,482 | +18 | +1.2% | 171,700 |
| 2022/04/20 | 1,441 | 1,469 | 1,438 | 1,464 | +32 | +2.2% | 121,600 |
| 2022/04/19 | 1,417 | 1,440 | 1,411 | 1,432 | +26 | +1.8% | 116,300 |
| 2022/04/18 | 1,398 | 1,412 | 1,388 | 1,406 | -4 | -0.3% | 82,900 |
| 2022/04/15 | 1,399 | 1,415 | 1,396 | 1,410 | +1 | +0.1% | 96,700 |
| 2022/04/14 | 1,397 | 1,418 | 1,395 | 1,409 | +3 | +0.2% | 78,800 |
| 2022/04/13 | 1,394 | 1,406 | 1,389 | 1,406 | +22 | +1.6% | 153,100 |
| 2022/04/12 | 1,395 | 1,403 | 1,383 | 1,384 | -13 | -0.9% | 147,500 |
| 2022/04/11 | 1,402 | 1,426 | 1,392 | 1,397 | -8 | -0.6% | 133,900 |
| 2022/04/08 | 1,413 | 1,414 | 1,396 | 1,405 | -1 | -0.1% | 154,700 |
| 2022/04/07 | 1,419 | 1,439 | 1,394 | 1,406 | -57 | -3.9% | 323,900 |
| 2022/04/06 | 1,490 | 1,493 | 1,459 | 1,463 | -38 | -2.5% | 116,200 |
| 2022/04/05 | 1,528 | 1,528 | 1,494 | 1,501 | +1 | +0.1% | 99,400 |
| 2022/04/04 | 1,499 | 1,504 | 1,492 | 1,500 | -3 | -0.2% | 89,400 |
| 2022/04/01 | 1,489 | 1,510 | 1,474 | 1,503 | -2 | -0.1% | 124,900 |
| 2022/03/31 | 1,527 | 1,536 | 1,495 | 1,505 | -37 | -2.4% | 191,200 |
751～
800
件表示中 / 3735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 | 228,800円 | -6.1% | -42.0% | 4.15% | 13.90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 |
| 武蔵精密 | 319,000円 | -5.0% | +2.9% | 1.57% | 19.00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 |
| 名村造 | 300,500円 | -0.8% | -28.8% | 1.33% | 13.90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 |
| 三菱ロジ | 190,000円 | +1.4% | +81.7% | 1.26% | 11.92倍 | 1.64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 | 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 |
市場注目の銘柄
チャート関連のコラム
