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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 1,561 | 1,572 | 1,556 | 1,563 | -4 | -0.3% | 147,800 |
| 2010/12/28 | 1,559 | 1,582 | 1,553 | 1,567 | +1 | +0.1% | 143,100 |
| 2010/12/27 | 1,547 | 1,573 | 1,547 | 1,566 | +7 | +0.4% | 199,600 |
| 2010/12/24 | 1,568 | 1,572 | 1,550 | 1,559 | -13 | -0.8% | 160,100 |
| 2010/12/22 | 1,592 | 1,600 | 1,565 | 1,572 | -34 | -2.1% | 258,000 |
| 2010/12/21 | 1,610 | 1,617 | 1,604 | 1,606 | -4 | -0.2% | 254,800 |
| 2010/12/20 | 1,612 | 1,618 | 1,595 | 1,610 | -1 | -0.1% | 276,200 |
| 2010/12/17 | 1,625 | 1,629 | 1,604 | 1,611 | -14 | -0.9% | 337,200 |
| 2010/12/16 | 1,582 | 1,638 | 1,581 | 1,625 | +18 | +1.1% | 508,900 |
| 2010/12/15 | 1,588 | 1,613 | 1,582 | 1,607 | +49 | +3.1% | 558,600 |
| 2010/12/14 | 1,577 | 1,583 | 1,552 | 1,558 | -15 | -1% | 497,300 |
| 2010/12/13 | 1,571 | 1,578 | 1,550 | 1,573 | +3 | +0.2% | 471,200 |
| 2010/12/10 | 1,572 | 1,587 | 1,559 | 1,570 | -24 | -1.5% | 476,500 |
| 2010/12/09 | 1,589 | 1,615 | 1,589 | 1,594 | +2 | +0.1% | 422,700 |
| 2010/12/08 | 1,591 | 1,612 | 1,581 | 1,592 | +1 | +0.1% | 502,700 |
| 2010/12/07 | 1,572 | 1,592 | 1,551 | 1,591 | +5 | +0.3% | 399,100 |
| 2010/12/06 | 1,564 | 1,590 | 1,557 | 1,586 | +38 | +2.5% | 297,200 |
| 2010/12/03 | 1,579 | 1,580 | 1,545 | 1,548 | -6 | -0.4% | 267,900 |
| 2010/12/02 | 1,550 | 1,560 | 1,530 | 1,554 | +44 | +2.9% | 214,900 |
| 2010/12/01 | 1,500 | 1,516 | 1,489 | 1,510 | -4 | -0.3% | 275,100 |
| 2010/11/30 | 1,530 | 1,535 | 1,504 | 1,514 | -26 | -1.7% | 399,700 |
| 2010/11/29 | 1,560 | 1,562 | 1,532 | 1,540 | +4 | +0.3% | 327,900 |
| 2010/11/26 | 1,528 | 1,557 | 1,523 | 1,536 | +16 | +1.1% | 494,100 |
| 2010/11/25 | 1,510 | 1,532 | 1,505 | 1,520 | +39 | +2.6% | 283,700 |
| 2010/11/24 | 1,480 | 1,497 | 1,467 | 1,481 | -14 | -0.9% | 271,600 |
| 2010/11/22 | 1,478 | 1,507 | 1,471 | 1,495 | +42 | +2.9% | 269,100 |
| 2010/11/19 | 1,463 | 1,474 | 1,447 | 1,453 | -9 | -0.6% | 187,200 |
| 2010/11/18 | 1,423 | 1,462 | 1,404 | 1,462 | +32 | +2.2% | 257,600 |
| 2010/11/17 | 1,400 | 1,437 | 1,399 | 1,430 | +6 | +0.4% | 217,900 |
| 2010/11/16 | 1,436 | 1,445 | 1,419 | 1,424 | +2 | +0.1% | 236,800 |
| 2010/11/15 | 1,419 | 1,428 | 1,405 | 1,422 | +2 | +0.1% | 193,400 |
| 2010/11/12 | 1,444 | 1,448 | 1,413 | 1,420 | -25 | -1.7% | 327,000 |
| 2010/11/11 | 1,443 | 1,450 | 1,432 | 1,445 | +15 | +1% | 236,700 |
| 2010/11/10 | 1,420 | 1,437 | 1,408 | 1,430 | +23 | +1.6% | 164,100 |
| 2010/11/09 | 1,409 | 1,425 | 1,390 | 1,407 | -26 | -1.8% | 378,500 |
| 2010/11/08 | 1,412 | 1,437 | 1,410 | 1,433 | +39 | +2.8% | 299,000 |
| 2010/11/05 | 1,377 | 1,399 | 1,373 | 1,394 | +35 | +2.6% | 347,600 |
| 2010/11/04 | 1,326 | 1,361 | 1,326 | 1,359 | +38 | +2.9% | 330,900 |
| 2010/11/02 | 1,339 | 1,348 | 1,300 | 1,321 | -10 | -0.8% | 489,400 |
| 2010/11/01 | 1,343 | 1,343 | 1,303 | 1,331 | -20 | -1.5% | 401,200 |
| 2010/10/29 | 1,323 | 1,364 | 1,318 | 1,351 | +12 | +0.9% | 761,600 |
| 2010/10/28 | 1,299 | 1,345 | 1,276 | 1,339 | +53 | +4.1% | 1,023,800 |
| 2010/10/27 | 1,238 | 1,292 | 1,235 | 1,286 | +45 | +3.6% | 402,000 |
| 2010/10/26 | 1,245 | 1,258 | 1,238 | 1,241 | -8 | -0.6% | 392,900 |
| 2010/10/25 | 1,252 | 1,275 | 1,238 | 1,249 | -13 | -1% | 613,800 |
| 2010/10/22 | 1,264 | 1,268 | 1,255 | 1,262 | -17 | -1.3% | 662,300 |
| 2010/10/21 | 1,303 | 1,307 | 1,262 | 1,279 | -41 | -3.1% | 441,300 |
| 2010/10/20 | 1,323 | 1,332 | 1,304 | 1,320 | -3 | -0.2% | 406,700 |
| 2010/10/19 | 1,347 | 1,348 | 1,315 | 1,323 | -34 | -2.5% | 470,300 |
| 2010/10/18 | 1,338 | 1,365 | 1,320 | 1,357 | +36 | +2.7% | 204,000 |
3551～
3600
件表示中 / 3734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 | 228,700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 |
| 名村造 | 301,000円 | -0.8% | -28.8% | 1.33% | 13.92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 |
| 武蔵精密 | 318,000円 | -5.0% | +2.9% | 1.57% | 18.94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 |
| エクセディ | 416,000円 | -7.9% | -11.8% | 6.01% | 12.66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 |
| 三菱ロジ | 188,900円 | +1.4% | +81.7% | 1.27% | 11.86倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
