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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,475 | 1,484 | 1,464 | 1,475 | +9 | +0.6% | 151,400 |
| 2022/06/22 | 1,464 | 1,485 | 1,460 | 1,466 | +27 | +1.9% | 172,100 |
| 2022/06/21 | 1,428 | 1,456 | 1,428 | 1,439 | +14 | +1% | 199,800 |
| 2022/06/20 | 1,470 | 1,476 | 1,417 | 1,425 | -16 | -1.1% | 179,600 |
| 2022/06/17 | 1,413 | 1,449 | 1,408 | 1,441 | -24 | -1.6% | 265,600 |
| 2022/06/16 | 1,442 | 1,469 | 1,437 | 1,465 | +23 | +1.6% | 206,800 |
| 2022/06/15 | 1,456 | 1,472 | 1,442 | 1,442 | -4 | -0.3% | 131,700 |
| 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 |
751～
800
件表示中 / 3765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 | 263,600円 | -6.1% | -42.0% | 3.60% | 16.03倍 | 0.71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 |
| エクセディ | 522,000円 | -7.9% | -11.8% | 5.75% | 15.90倍 | 1.06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 |
| 名村造 | 344,500円 | -0.8% | -28.8% | 1.16% | 15.95倍 | 2.29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 |
| 日野自 | 40,100円 | -11.6% | -11.0% | 0.00% | 11.51倍 | 1.29倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
| ＴＳテック | 184,500円 | -6.6% | -0.3% | 4.88% | 23.06倍 | 0.72倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
市場注目の銘柄
チャート関連のコラム
