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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 1,500 | 1,531 | 1,492 | 1,517 | -3 | -0.2% | 129,900 |
| 2011/07/12 | 1,522 | 1,527 | 1,504 | 1,520 | -28 | -1.8% | 262,500 |
| 2011/07/11 | 1,528 | 1,554 | 1,518 | 1,548 | +4 | +0.3% | 203,500 |
| 2011/07/08 | 1,540 | 1,552 | 1,533 | 1,544 | +12 | +0.8% | 210,900 |
| 2011/07/07 | 1,541 | 1,541 | 1,528 | 1,532 | -9 | -0.6% | 164,200 |
| 2011/07/06 | 1,526 | 1,544 | 1,522 | 1,541 | +11 | +0.7% | 308,500 |
| 2011/07/05 | 1,541 | 1,547 | 1,528 | 1,530 | -19 | -1.2% | 282,500 |
| 2011/07/04 | 1,552 | 1,564 | 1,548 | 1,549 | +7 | +0.5% | 150,600 |
| 2011/07/01 | 1,560 | 1,564 | 1,539 | 1,542 | -8 | -0.5% | 169,400 |
| 2011/06/30 | 1,538 | 1,552 | 1,530 | 1,550 | +23 | +1.5% | 141,900 |
| 2011/06/29 | 1,529 | 1,530 | 1,521 | 1,527 | +10 | +0.7% | 139,800 |
| 2011/06/28 | 1,516 | 1,529 | 1,512 | 1,517 | +13 | +0.9% | 144,300 |
| 2011/06/27 | 1,510 | 1,523 | 1,501 | 1,504 | -16 | -1.1% | 207,900 |
| 2011/06/24 | 1,502 | 1,526 | 1,502 | 1,520 | +15 | +1% | 132,000 |
| 2011/06/23 | 1,490 | 1,512 | 1,483 | 1,505 | -2 | -0.1% | 179,100 |
| 2011/06/22 | 1,480 | 1,510 | 1,480 | 1,507 | +30 | +2% | 169,600 |
| 2011/06/21 | 1,464 | 1,478 | 1,459 | 1,477 | +28 | +1.9% | 138,300 |
| 2011/06/20 | 1,464 | 1,464 | 1,442 | 1,449 | -8 | -0.5% | 199,000 |
| 2011/06/17 | 1,483 | 1,488 | 1,435 | 1,457 | -2 | -0.1% | 262,700 |
| 2011/06/16 | 1,469 | 1,475 | 1,456 | 1,459 | -18 | -1.2% | 155,700 |
| 2011/06/15 | 1,495 | 1,498 | 1,452 | 1,477 | -23 | -1.5% | 400,300 |
| 2011/06/14 | 1,467 | 1,503 | 1,467 | 1,500 | +36 | +2.5% | 191,800 |
| 2011/06/13 | 1,469 | 1,471 | 1,451 | 1,464 | -18 | -1.2% | 184,700 |
| 2011/06/10 | 1,468 | 1,506 | 1,468 | 1,482 | +15 | +1% | 661,600 |
| 2011/06/09 | 1,465 | 1,471 | 1,440 | 1,467 | +13 | +0.9% | 364,900 |
| 2011/06/08 | 1,451 | 1,456 | 1,431 | 1,454 | +1 | +0.1% | 172,100 |
| 2011/06/07 | 1,436 | 1,463 | 1,421 | 1,453 | +11 | +0.8% | 237,300 |
| 2011/06/06 | 1,465 | 1,469 | 1,433 | 1,442 | -21 | -1.4% | 236,700 |
| 2011/06/03 | 1,470 | 1,472 | 1,458 | 1,463 | -23 | -1.5% | 401,500 |
| 2011/06/02 | 1,469 | 1,489 | 1,465 | 1,486 | -3 | -0.2% | 262,500 |
| 2011/06/01 | 1,491 | 1,498 | 1,477 | 1,489 | ±0 | ±0% | 442,400 |
| 2011/05/31 | 1,481 | 1,496 | 1,475 | 1,489 | +5 | +0.3% | 447,100 |
| 2011/05/30 | 1,469 | 1,499 | 1,466 | 1,484 | +18 | +1.2% | 385,000 |
| 2011/05/27 | 1,472 | 1,476 | 1,457 | 1,466 | -9 | -0.6% | 229,600 |
| 2011/05/26 | 1,458 | 1,477 | 1,447 | 1,475 | +18 | +1.2% | 240,200 |
| 2011/05/25 | 1,458 | 1,472 | 1,445 | 1,457 | +11 | +0.8% | 292,700 |
| 2011/05/24 | 1,431 | 1,452 | 1,430 | 1,446 | ±0 | ±0% | 255,000 |
| 2011/05/23 | 1,443 | 1,461 | 1,429 | 1,446 | -1 | -0.1% | 344,900 |
| 2011/05/20 | 1,428 | 1,460 | 1,428 | 1,447 | +20 | +1.4% | 373,800 |
| 2011/05/19 | 1,440 | 1,444 | 1,417 | 1,427 | -1 | -0.1% | 223,400 |
| 2011/05/18 | 1,411 | 1,443 | 1,402 | 1,428 | +18 | +1.3% | 241,400 |
| 2011/05/17 | 1,417 | 1,417 | 1,397 | 1,410 | -7 | -0.5% | 154,000 |
| 2011/05/16 | 1,425 | 1,433 | 1,396 | 1,417 | -15 | -1% | 396,000 |
| 2011/05/13 | 1,435 | 1,448 | 1,406 | 1,432 | -3 | -0.2% | 477,600 |
| 2011/05/12 | 1,409 | 1,461 | 1,409 | 1,435 | +20 | +1.4% | 373,200 |
| 2011/05/11 | 1,418 | 1,422 | 1,402 | 1,415 | +20 | +1.4% | 464,900 |
| 2011/05/10 | 1,370 | 1,412 | 1,364 | 1,395 | +26 | +1.9% | 246,500 |
| 2011/05/09 | 1,382 | 1,394 | 1,363 | 1,369 | -4 | -0.3% | 318,300 |
| 2011/05/06 | 1,417 | 1,417 | 1,365 | 1,373 | -49 | -3.4% | 346,900 |
| 2011/05/02 | 1,438 | 1,440 | 1,414 | 1,422 | +14 | +1% | 199,700 |
3451～
3500
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
