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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,970 | 2,008 | 1,970 | 1,976 | +8 | +0.4% | 159,000 |
| 2024/10/22 | 1,963 | 1,980 | 1,958 | 1,968 | +5 | +0.3% | 119,800 |
| 2024/10/21 | 1,953 | 1,969 | 1,947 | 1,963 | +10 | +0.5% | 91,700 |
| 2024/10/18 | 1,951 | 1,953 | 1,937 | 1,953 | +18 | +0.9% | 83,300 |
| 2024/10/17 | 1,950 | 1,965 | 1,935 | 1,935 | -13 | -0.7% | 93,000 |
| 2024/10/16 | 1,950 | 1,977 | 1,941 | 1,948 | -20 | -1% | 141,300 |
| 2024/10/15 | 1,980 | 1,986 | 1,958 | 1,968 | +5 | +0.3% | 111,300 |
| 2024/10/11 | 1,970 | 1,978 | 1,963 | 1,963 | -11 | -0.6% | 104,200 |
| 2024/10/10 | 1,977 | 1,982 | 1,968 | 1,974 | +6 | +0.3% | 89,600 |
| 2024/10/09 | 1,982 | 1,988 | 1,960 | 1,968 | -3 | -0.2% | 111,200 |
| 2024/10/08 | 1,994 | 1,998 | 1,963 | 1,971 | -43 | -2.1% | 125,200 |
| 2024/10/07 | 2,005 | 2,020 | 1,997 | 2,014 | +34 | +1.7% | 161,400 |
| 2024/10/04 | 1,982 | 1,986 | 1,975 | 1,980 | +10 | +0.5% | 110,800 |
| 2024/10/03 | 1,980 | 1,990 | 1,970 | 1,970 | +26 | +1.3% | 88,400 |
| 2024/10/02 | 1,955 | 1,972 | 1,940 | 1,944 | -20 | -1% | 131,000 |
| 2024/10/01 | 1,959 | 1,968 | 1,935 | 1,964 | +4 | +0.2% | 170,100 |
| 2024/09/30 | 1,958 | 1,977 | 1,933 | 1,960 | -43 | -2.1% | 206,900 |
| 2024/09/27 | 1,984 | 2,007 | 1,983 | 2,003 | -25 | -1.2% | 180,300 |
| 2024/09/26 | 2,024 | 2,028 | 1,997 | 2,028 | +36 | +1.8% | 163,500 |
| 2024/09/25 | 1,976 | 2,008 | 1,975 | 1,992 | +7 | +0.4% | 130,200 |
| 2024/09/24 | 2,000 | 2,011 | 1,978 | 1,985 | +4 | +0.2% | 123,400 |
| 2024/09/20 | 1,998 | 1,998 | 1,974 | 1,981 | +11 | +0.6% | 310,000 |
| 2024/09/19 | 1,978 | 1,989 | 1,964 | 1,970 | +24 | +1.2% | 98,000 |
| 2024/09/18 | 1,935 | 1,953 | 1,930 | 1,946 | +25 | +1.3% | 98,500 |
| 2024/09/17 | 1,920 | 1,927 | 1,895 | 1,921 | +15 | +0.8% | 193,900 |
| 2024/09/13 | 1,905 | 1,918 | 1,897 | 1,906 | -14 | -0.7% | 147,900 |
| 2024/09/12 | 1,918 | 1,932 | 1,901 | 1,920 | +36 | +1.9% | 148,900 |
| 2024/09/11 | 1,903 | 1,916 | 1,875 | 1,884 | -39 | -2% | 231,900 |
| 2024/09/10 | 1,935 | 1,947 | 1,923 | 1,923 | -19 | -1% | 161,700 |
| 2024/09/09 | 1,920 | 1,943 | 1,906 | 1,942 | -11 | -0.6% | 159,000 |
| 2024/09/06 | 1,958 | 1,976 | 1,945 | 1,953 | -5 | -0.3% | 125,200 |
| 2024/09/05 | 1,933 | 1,989 | 1,925 | 1,958 | +8 | +0.4% | 265,400 |
| 2024/09/04 | 1,975 | 1,983 | 1,946 | 1,950 | -49 | -2.5% | 198,600 |
| 2024/09/03 | 1,988 | 2,007 | 1,988 | 1,999 | +11 | +0.6% | 58,400 |
| 2024/09/02 | 2,000 | 2,003 | 1,977 | 1,988 | +6 | +0.3% | 138,200 |
| 2024/08/30 | 1,951 | 1,995 | 1,951 | 1,982 | +30 | +1.5% | 210,300 |
| 2024/08/29 | 1,963 | 1,969 | 1,947 | 1,952 | -9 | -0.5% | 150,000 |
| 2024/08/28 | 1,950 | 1,961 | 1,942 | 1,961 | -3 | -0.2% | 174,400 |
| 2024/08/27 | 1,973 | 1,973 | 1,951 | 1,964 | ±0 | ±0% | 101,500 |
| 2024/08/26 | 1,960 | 1,972 | 1,947 | 1,964 | +3 | +0.2% | 134,400 |
| 2024/08/23 | 1,974 | 1,982 | 1,945 | 1,961 | -19 | -1% | 144,300 |
| 2024/08/22 | 1,985 | 1,988 | 1,961 | 1,980 | +20 | +1% | 107,400 |
| 2024/08/21 | 1,959 | 1,964 | 1,945 | 1,960 | -10 | -0.5% | 119,600 |
| 2024/08/20 | 1,977 | 1,982 | 1,954 | 1,970 | +10 | +0.5% | 86,400 |
| 2024/08/19 | 1,973 | 1,983 | 1,942 | 1,960 | -7 | -0.4% | 165,100 |
| 2024/08/16 | 1,954 | 1,975 | 1,946 | 1,967 | +35 | +1.8% | 216,100 |
| 2024/08/15 | 1,907 | 1,942 | 1,900 | 1,932 | +4 | +0.2% | 288,500 |
| 2024/08/14 | 1,889 | 1,947 | 1,885 | 1,928 | +39 | +2.1% | 233,400 |
| 2024/08/13 | 1,874 | 1,898 | 1,851 | 1,889 | +39 | +2.1% | 216,000 |
| 2024/08/09 | 1,891 | 1,891 | 1,826 | 1,850 | -1 | -0.1% | 250,000 |
201～
250
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
