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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/30 | 1,564 | 1,567 | 1,527 | 1,542 | -42 | -2.7% | 177,100 |
| 2022/03/29 | 1,567 | 1,588 | 1,551 | 1,584 | +16 | +1% | 179,200 |
| 2022/03/28 | 1,582 | 1,582 | 1,561 | 1,568 | -4 | -0.3% | 130,700 |
| 2022/03/25 | 1,592 | 1,597 | 1,567 | 1,572 | -2 | -0.1% | 181,900 |
| 2022/03/24 | 1,530 | 1,574 | 1,527 | 1,574 | +17 | +1.1% | 196,500 |
| 2022/03/23 | 1,553 | 1,565 | 1,537 | 1,557 | +24 | +1.6% | 246,400 |
| 2022/03/22 | 1,530 | 1,549 | 1,523 | 1,533 | +31 | +2.1% | 337,100 |
| 2022/03/18 | 1,478 | 1,502 | 1,469 | 1,502 | -5 | -0.3% | 1,146,500 |
| 2022/03/17 | 1,496 | 1,508 | 1,468 | 1,507 | +58 | +4% | 397,700 |
| 2022/03/16 | 1,433 | 1,452 | 1,421 | 1,449 | +15 | +1% | 271,000 |
| 2022/03/15 | 1,394 | 1,440 | 1,386 | 1,434 | +40 | +2.9% | 265,900 |
| 2022/03/14 | 1,369 | 1,403 | 1,351 | 1,394 | +33 | +2.4% | 303,600 |
| 2022/03/11 | 1,363 | 1,368 | 1,348 | 1,361 | -25 | -1.8% | 260,300 |
| 2022/03/10 | 1,379 | 1,392 | 1,363 | 1,386 | +64 | +4.8% | 255,500 |
| 2022/03/09 | 1,317 | 1,346 | 1,308 | 1,322 | +12 | +0.9% | 334,600 |
| 2022/03/08 | 1,307 | 1,338 | 1,303 | 1,310 | -9 | -0.7% | 411,600 |
| 2022/03/07 | 1,383 | 1,384 | 1,309 | 1,319 | -94 | -6.7% | 383,400 |
| 2022/03/04 | 1,447 | 1,457 | 1,411 | 1,413 | -49 | -3.4% | 214,900 |
| 2022/03/03 | 1,470 | 1,478 | 1,454 | 1,462 | +22 | +1.5% | 184,300 |
| 2022/03/02 | 1,467 | 1,468 | 1,435 | 1,440 | -54 | -3.6% | 253,700 |
801～
850
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 | 263,900円 | -6.1% | -42.0% | 3.60% | 16.05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 | 519,000円 | -7.9% | -11.8% | 5.78% | 15.81倍 | 1.05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 | 323,500円 | -0.8% | -28.8% | 1.24% | 14.98倍 | 2.15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 | 39,800円 | -11.6% | -11.0% | 0.00% | 11.43倍 | 1.28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 | 185,200円 | -6.6% | -0.3% | 4.86% | 23.15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
