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 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 1,402 | 1,438 | 1,393 | 1,408 | +30 | +2.2% | 551,200 |
| 2011/04/27 | 1,384 | 1,403 | 1,368 | 1,378 | +15 | +1.1% | 459,100 |
| 2011/04/26 | 1,345 | 1,381 | 1,345 | 1,363 | -4 | -0.3% | 235,400 |
| 2011/04/25 | 1,374 | 1,387 | 1,360 | 1,367 | -11 | -0.8% | 143,700 |
| 2011/04/22 | 1,322 | 1,387 | 1,314 | 1,378 | +46 | +3.5% | 312,800 |
| 2011/04/21 | 1,332 | 1,342 | 1,319 | 1,332 | +18 | +1.4% | 120,300 |
| 2011/04/20 | 1,291 | 1,324 | 1,291 | 1,314 | +28 | +2.2% | 183,700 |
| 2011/04/19 | 1,285 | 1,301 | 1,280 | 1,286 | -29 | -2.2% | 350,900 |
| 2011/04/18 | 1,323 | 1,331 | 1,298 | 1,315 | -7 | -0.5% | 296,900 |
| 2011/04/15 | 1,320 | 1,347 | 1,318 | 1,322 | -25 | -1.9% | 310,200 |
| 2011/04/14 | 1,319 | 1,353 | 1,304 | 1,347 | +28 | +2.1% | 247,200 |
| 2011/04/13 | 1,305 | 1,328 | 1,304 | 1,319 | +4 | +0.3% | 237,100 |
| 2011/04/12 | 1,303 | 1,324 | 1,290 | 1,315 | -11 | -0.8% | 540,000 |
| 2011/04/11 | 1,311 | 1,330 | 1,311 | 1,326 | +16 | +1.2% | 338,300 |
| 2011/04/08 | 1,279 | 1,317 | 1,278 | 1,310 | +20 | +1.6% | 481,100 |
| 2011/04/07 | 1,289 | 1,304 | 1,276 | 1,290 | +19 | +1.5% | 422,300 |
| 2011/04/06 | 1,296 | 1,296 | 1,257 | 1,271 | -24 | -1.9% | 471,700 |
| 2011/04/05 | 1,340 | 1,348 | 1,286 | 1,295 | -39 | -2.9% | 494,900 |
| 2011/04/04 | 1,363 | 1,369 | 1,315 | 1,334 | -1 | -0.1% | 595,400 |
| 2011/04/01 | 1,396 | 1,402 | 1,332 | 1,335 | -83 | -5.9% | 630,400 |
| 2011/03/31 | 1,406 | 1,418 | 1,391 | 1,418 | +40 | +2.9% | 351,000 |
| 2011/03/30 | 1,351 | 1,378 | 1,333 | 1,378 | +28 | +2.1% | 278,100 |
| 2011/03/29 | 1,330 | 1,350 | 1,310 | 1,350 | +12 | +0.9% | 366,300 |
| 2011/03/28 | 1,309 | 1,338 | 1,308 | 1,338 | +41 | +3.2% | 327,400 |
| 2011/03/25 | 1,300 | 1,324 | 1,289 | 1,297 | +27 | +2.1% | 348,500 |
| 2011/03/24 | 1,310 | 1,318 | 1,264 | 1,270 | -39 | -3% | 331,800 |
| 2011/03/23 | 1,351 | 1,351 | 1,300 | 1,309 | -37 | -2.7% | 298,200 |
| 2011/03/22 | 1,341 | 1,348 | 1,331 | 1,346 | +58 | +4.5% | 251,800 |
| 2011/03/18 | 1,288 | 1,328 | 1,276 | 1,288 | +30 | +2.4% | 333,100 |
| 2011/03/17 | 1,187 | 1,269 | 1,141 | 1,258 | -8 | -0.6% | 605,600 |
| 2011/03/16 | 1,270 | 1,310 | 1,220 | 1,266 | +86 | +7.3% | 562,600 |
| 2011/03/15 | 1,285 | 1,296 | 1,034 | 1,180 | -154 | -11.5% | 477,800 |
| 2011/03/14 | 1,314 | 1,399 | 1,314 | 1,334 | -157 | -10.5% | 495,400 |
| 2011/03/11 | 1,512 | 1,513 | 1,491 | 1,491 | -37 | -2.4% | 351,700 |
| 2011/03/10 | 1,550 | 1,550 | 1,520 | 1,528 | -23 | -1.5% | 307,200 |
| 2011/03/09 | 1,545 | 1,569 | 1,539 | 1,551 | +21 | +1.4% | 402,300 |
| 2011/03/08 | 1,538 | 1,552 | 1,529 | 1,530 | -8 | -0.5% | 128,900 |
| 2011/03/07 | 1,574 | 1,576 | 1,532 | 1,538 | -40 | -2.5% | 243,500 |
| 2011/03/04 | 1,584 | 1,586 | 1,566 | 1,578 | +26 | +1.7% | 180,800 |
| 2011/03/03 | 1,555 | 1,564 | 1,547 | 1,552 | +10 | +0.6% | 94,900 |
| 2011/03/02 | 1,567 | 1,574 | 1,542 | 1,542 | -54 | -3.4% | 242,800 |
| 2011/03/01 | 1,596 | 1,596 | 1,577 | 1,596 | +10 | +0.6% | 252,300 |
| 2011/02/28 | 1,565 | 1,588 | 1,542 | 1,586 | +9 | +0.6% | 301,300 |
| 2011/02/25 | 1,560 | 1,584 | 1,555 | 1,577 | +4 | +0.3% | 271,500 |
| 2011/02/24 | 1,585 | 1,601 | 1,570 | 1,573 | -36 | -2.2% | 327,400 |
| 2011/02/23 | 1,589 | 1,638 | 1,573 | 1,609 | +20 | +1.3% | 724,900 |
| 2011/02/22 | 1,632 | 1,639 | 1,589 | 1,589 | -52 | -3.2% | 337,100 |
| 2011/02/21 | 1,626 | 1,658 | 1,619 | 1,641 | +14 | +0.9% | 444,700 |
| 2011/02/18 | 1,612 | 1,644 | 1,606 | 1,627 | +4 | +0.2% | 447,700 |
| 2011/02/17 | 1,612 | 1,630 | 1,606 | 1,623 | +7 | +0.4% | 449,800 |
3501～
3550
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
