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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/01 | 1,510 | 1,517 | 1,491 | 1,494 | -30 | -2% | 269,400 |
| 2022/02/28 | 1,530 | 1,542 | 1,500 | 1,524 | +9 | +0.6% | 181,300 |
| 2022/02/25 | 1,490 | 1,518 | 1,490 | 1,515 | +35 | +2.4% | 142,100 |
| 2022/02/24 | 1,500 | 1,511 | 1,472 | 1,480 | -34 | -2.2% | 233,400 |
| 2022/02/22 | 1,543 | 1,543 | 1,502 | 1,514 | -49 | -3.1% | 202,900 |
| 2022/02/21 | 1,556 | 1,571 | 1,552 | 1,563 | -13 | -0.8% | 101,800 |
| 2022/02/18 | 1,562 | 1,583 | 1,558 | 1,576 | -3 | -0.2% | 78,100 |
| 2022/02/17 | 1,586 | 1,593 | 1,565 | 1,579 | -8 | -0.5% | 99,900 |
| 2022/02/16 | 1,597 | 1,598 | 1,578 | 1,587 | +26 | +1.7% | 109,400 |
| 2022/02/15 | 1,550 | 1,566 | 1,545 | 1,561 | +25 | +1.6% | 185,300 |
| 2022/02/14 | 1,530 | 1,542 | 1,512 | 1,536 | -21 | -1.3% | 197,400 |
| 2022/02/10 | 1,598 | 1,600 | 1,555 | 1,557 | -32 | -2% | 251,600 |
| 2022/02/09 | 1,581 | 1,595 | 1,575 | 1,589 | +16 | +1% | 159,600 |
| 2022/02/08 | 1,538 | 1,583 | 1,538 | 1,573 | +28 | +1.8% | 120,700 |
| 2022/02/07 | 1,580 | 1,592 | 1,538 | 1,545 | -48 | -3% | 268,200 |
| 2022/02/04 | 1,580 | 1,594 | 1,567 | 1,593 | +13 | +0.8% | 212,800 |
| 2022/02/03 | 1,530 | 1,595 | 1,529 | 1,580 | +44 | +2.9% | 275,200 |
| 2022/02/02 | 1,515 | 1,553 | 1,515 | 1,536 | +23 | +1.5% | 344,100 |
| 2022/02/01 | 1,513 | 1,540 | 1,480 | 1,513 | +24 | +1.6% | 482,900 |
| 2022/01/31 | 1,471 | 1,498 | 1,455 | 1,489 | +17 | +1.2% | 191,900 |
| 2022/01/28 | 1,445 | 1,485 | 1,445 | 1,472 | +33 | +2.3% | 246,200 |
| 2022/01/27 | 1,475 | 1,487 | 1,434 | 1,439 | -33 | -2.2% | 277,500 |
| 2022/01/26 | 1,495 | 1,500 | 1,472 | 1,472 | -14 | -0.9% | 190,000 |
| 2022/01/25 | 1,507 | 1,507 | 1,471 | 1,486 | -24 | -1.6% | 184,300 |
| 2022/01/24 | 1,488 | 1,512 | 1,480 | 1,510 | +1 | +0.1% | 175,700 |
| 2022/01/21 | 1,505 | 1,509 | 1,490 | 1,509 | -21 | -1.4% | 243,700 |
| 2022/01/20 | 1,521 | 1,543 | 1,510 | 1,530 | +5 | +0.3% | 164,000 |
| 2022/01/19 | 1,564 | 1,570 | 1,520 | 1,525 | -78 | -4.9% | 250,100 |
| 2022/01/18 | 1,640 | 1,643 | 1,598 | 1,603 | -34 | -2.1% | 107,800 |
| 2022/01/17 | 1,629 | 1,643 | 1,625 | 1,637 | +18 | +1.1% | 93,300 |
801～
850
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
