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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 1,783 | 1,783 | 1,741 | 1,747 | -40 | -2.2% | 171,900 |
| 2013/03/27 | 1,776 | 1,793 | 1,759 | 1,787 | +27 | +1.5% | 273,200 |
| 2013/03/26 | 1,712 | 1,763 | 1,707 | 1,760 | +19 | +1.1% | 412,100 |
| 2013/03/25 | 1,746 | 1,776 | 1,725 | 1,741 | +23 | +1.3% | 399,600 |
| 2013/03/22 | 1,751 | 1,751 | 1,718 | 1,718 | -67 | -3.8% | 476,100 |
| 2013/03/21 | 1,785 | 1,805 | 1,763 | 1,785 | +4 | +0.2% | 389,500 |
| 2013/03/19 | 1,772 | 1,787 | 1,764 | 1,781 | +20 | +1.1% | 207,300 |
| 2013/03/18 | 1,770 | 1,778 | 1,751 | 1,761 | -35 | -1.9% | 250,900 |
| 2013/03/15 | 1,758 | 1,796 | 1,758 | 1,796 | +34 | +1.9% | 368,400 |
| 2013/03/14 | 1,760 | 1,767 | 1,731 | 1,762 | -10 | -0.6% | 393,000 |
| 2013/03/13 | 1,762 | 1,794 | 1,756 | 1,772 | -12 | -0.7% | 193,600 |
| 2013/03/12 | 1,810 | 1,817 | 1,780 | 1,784 | -23 | -1.3% | 341,100 |
| 2013/03/11 | 1,842 | 1,845 | 1,796 | 1,807 | +7 | +0.4% | 366,100 |
| 2013/03/08 | 1,780 | 1,808 | 1,780 | 1,800 | +60 | +3.4% | 587,400 |
| 2013/03/07 | 1,750 | 1,766 | 1,732 | 1,740 | +8 | +0.5% | 376,400 |
| 2013/03/06 | 1,730 | 1,738 | 1,716 | 1,732 | +21 | +1.2% | 464,800 |
| 2013/03/05 | 1,696 | 1,734 | 1,696 | 1,711 | +38 | +2.3% | 597,300 |
| 2013/03/04 | 1,680 | 1,688 | 1,670 | 1,673 | -3 | -0.2% | 558,200 |
| 2013/03/01 | 1,645 | 1,681 | 1,625 | 1,676 | +23 | +1.4% | 921,700 |
| 2013/02/28 | 1,586 | 1,662 | 1,586 | 1,653 | +99 | +6.4% | 1,168,900 |
| 2013/02/27 | 1,578 | 1,582 | 1,530 | 1,554 | +72 | +4.9% | 1,390,200 |
| 2013/02/26 | 1,488 | 1,505 | 1,478 | 1,482 | -34 | -2.2% | 715,500 |
| 2013/02/25 | 1,520 | 1,533 | 1,509 | 1,516 | +10 | +0.7% | 490,800 |
| 2013/02/22 | 1,515 | 1,522 | 1,486 | 1,506 | -33 | -2.1% | 677,200 |
| 2013/02/21 | 1,540 | 1,552 | 1,527 | 1,539 | -9 | -0.6% | 368,700 |
| 2013/02/20 | 1,555 | 1,571 | 1,529 | 1,548 | -1 | -0.1% | 565,800 |
| 2013/02/19 | 1,554 | 1,564 | 1,536 | 1,549 | -9 | -0.6% | 604,200 |
| 2013/02/18 | 1,541 | 1,597 | 1,528 | 1,558 | +44 | +2.9% | 1,372,500 |
| 2013/02/15 | 1,510 | 1,524 | 1,480 | 1,514 | -16 | -1% | 966,700 |
| 2013/02/14 | 1,515 | 1,543 | 1,507 | 1,530 | -23 | -1.5% | 1,015,600 |
| 2013/02/13 | 1,558 | 1,567 | 1,541 | 1,553 | -28 | -1.8% | 646,300 |
| 2013/02/12 | 1,625 | 1,625 | 1,579 | 1,581 | -22 | -1.4% | 601,400 |
| 2013/02/08 | 1,616 | 1,622 | 1,596 | 1,603 | -24 | -1.5% | 615,400 |
| 2013/02/07 | 1,609 | 1,646 | 1,609 | 1,627 | +23 | +1.4% | 636,500 |
| 2013/02/06 | 1,590 | 1,637 | 1,579 | 1,604 | +66 | +4.3% | 690,400 |
| 2013/02/05 | 1,519 | 1,547 | 1,508 | 1,538 | -12 | -0.8% | 657,700 |
| 2013/02/04 | 1,532 | 1,554 | 1,500 | 1,550 | +19 | +1.2% | 1,011,400 |
| 2013/02/01 | 1,496 | 1,537 | 1,488 | 1,531 | +35 | +2.3% | 1,066,700 |
| 2013/01/31 | 1,390 | 1,499 | 1,387 | 1,496 | +107 | +7.7% | 1,097,000 |
| 2013/01/30 | 1,392 | 1,392 | 1,372 | 1,389 | +27 | +2% | 479,900 |
| 2013/01/29 | 1,336 | 1,375 | 1,335 | 1,362 | +27 | +2% | 581,300 |
| 2013/01/28 | 1,364 | 1,373 | 1,328 | 1,335 | +8 | +0.6% | 504,900 |
| 2013/01/25 | 1,323 | 1,336 | 1,314 | 1,327 | +22 | +1.7% | 552,900 |
| 2013/01/24 | 1,265 | 1,305 | 1,263 | 1,305 | +40 | +3.2% | 657,200 |
| 2013/01/23 | 1,250 | 1,293 | 1,250 | 1,265 | -4 | -0.3% | 447,100 |
| 2013/01/22 | 1,285 | 1,293 | 1,257 | 1,269 | -21 | -1.6% | 341,100 |
| 2013/01/21 | 1,291 | 1,304 | 1,271 | 1,290 | ±0 | ±0% | 329,800 |
| 2013/01/18 | 1,275 | 1,291 | 1,268 | 1,290 | +45 | +3.6% | 489,700 |
| 2013/01/17 | 1,232 | 1,269 | 1,214 | 1,245 | +29 | +2.4% | 527,800 |
| 2013/01/16 | 1,254 | 1,254 | 1,210 | 1,216 | -38 | -3% | 409,800 |
3001～
3050
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
