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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,500 | 1,506 | 1,440 | 1,463 | -27 | -1.8% | 772,900 |
| 2010/08/02 | 1,527 | 1,543 | 1,481 | 1,490 | +23 | +1.6% | 780,400 |
| 2010/07/30 | 1,520 | 1,520 | 1,427 | 1,467 | -108 | -6.9% | 1,554,800 |
| 2010/07/29 | 1,565 | 1,611 | 1,558 | 1,575 | -4 | -0.3% | 696,000 |
| 2010/07/28 | 1,543 | 1,584 | 1,543 | 1,579 | +37 | +2.4% | 310,600 |
| 2010/07/27 | 1,567 | 1,574 | 1,537 | 1,542 | -33 | -2.1% | 373,000 |
| 2010/07/26 | 1,557 | 1,584 | 1,541 | 1,575 | +49 | +3.2% | 314,300 |
| 2010/07/23 | 1,539 | 1,557 | 1,518 | 1,526 | +28 | +1.9% | 333,500 |
| 2010/07/22 | 1,507 | 1,526 | 1,491 | 1,498 | -32 | -2.1% | 302,800 |
| 2010/07/21 | 1,572 | 1,575 | 1,530 | 1,530 | -22 | -1.4% | 219,600 |
| 2010/07/20 | 1,543 | 1,604 | 1,539 | 1,552 | -31 | -2% | 258,100 |
| 2010/07/16 | 1,621 | 1,625 | 1,572 | 1,583 | -58 | -3.5% | 402,900 |
| 2010/07/15 | 1,641 | 1,649 | 1,620 | 1,641 | -18 | -1.1% | 248,300 |
| 2010/07/14 | 1,636 | 1,688 | 1,626 | 1,659 | +48 | +3% | 287,800 |
| 2010/07/13 | 1,621 | 1,636 | 1,603 | 1,611 | +11 | +0.7% | 241,200 |
| 2010/07/12 | 1,618 | 1,638 | 1,593 | 1,600 | -17 | -1.1% | 415,200 |
| 2010/07/09 | 1,602 | 1,629 | 1,564 | 1,617 | +16 | +1% | 504,000 |
| 2010/07/08 | 1,602 | 1,618 | 1,583 | 1,601 | +36 | +2.3% | 392,500 |
| 2010/07/07 | 1,555 | 1,629 | 1,540 | 1,565 | +9 | +0.6% | 597,500 |
| 2010/07/06 | 1,525 | 1,559 | 1,505 | 1,556 | +33 | +2.2% | 238,300 |
| 2010/07/05 | 1,536 | 1,539 | 1,510 | 1,523 | +1 | +0.1% | 208,500 |
| 2010/07/02 | 1,526 | 1,535 | 1,511 | 1,522 | +9 | +0.6% | 285,000 |
| 2010/07/01 | 1,535 | 1,550 | 1,504 | 1,513 | -37 | -2.4% | 326,000 |
| 2010/06/30 | 1,549 | 1,566 | 1,532 | 1,550 | -18 | -1.1% | 352,700 |
| 2010/06/29 | 1,626 | 1,637 | 1,561 | 1,568 | -45 | -2.8% | 293,400 |
| 2010/06/28 | 1,628 | 1,640 | 1,612 | 1,613 | +4 | +0.2% | 303,100 |
| 2010/06/25 | 1,627 | 1,646 | 1,600 | 1,609 | -68 | -4.1% | 692,100 |
| 2010/06/24 | 1,706 | 1,706 | 1,668 | 1,677 | -15 | -0.9% | 317,600 |
| 2010/06/23 | 1,697 | 1,702 | 1,664 | 1,692 | -34 | -2% | 328,400 |
| 2010/06/22 | 1,705 | 1,736 | 1,701 | 1,726 | +24 | +1.4% | 370,900 |
| 2010/06/21 | 1,702 | 1,733 | 1,700 | 1,702 | +1 | +0.1% | 398,200 |
| 2010/06/18 | 1,688 | 1,715 | 1,672 | 1,701 | +5 | +0.3% | 343,500 |
| 2010/06/17 | 1,715 | 1,718 | 1,681 | 1,696 | -22 | -1.3% | 435,800 |
| 2010/06/16 | 1,753 | 1,758 | 1,706 | 1,718 | -3 | -0.2% | 461,400 |
| 2010/06/15 | 1,705 | 1,736 | 1,693 | 1,721 | +16 | +0.9% | 395,400 |
| 2010/06/14 | 1,705 | 1,706 | 1,685 | 1,705 | +33 | +2% | 229,400 |
| 2010/06/11 | 1,702 | 1,712 | 1,662 | 1,672 | +10 | +0.6% | 414,000 |
| 2010/06/10 | 1,666 | 1,670 | 1,625 | 1,662 | +19 | +1.2% | 358,000 |
| 2010/06/09 | 1,671 | 1,682 | 1,638 | 1,643 | -48 | -2.8% | 496,400 |
| 2010/06/08 | 1,661 | 1,713 | 1,649 | 1,691 | -2 | -0.1% | 469,500 |
| 2010/06/07 | 1,741 | 1,741 | 1,678 | 1,693 | -88 | -4.9% | 815,200 |
| 2010/06/04 | 1,780 | 1,786 | 1,738 | 1,781 | -27 | -1.5% | 1,285,700 |
| 2010/06/03 | 1,759 | 1,822 | 1,759 | 1,808 | +56 | +3.2% | 685,500 |
| 2010/06/02 | 1,740 | 1,809 | 1,730 | 1,752 | -14 | -0.8% | 629,200 |
| 2010/06/01 | 1,805 | 1,810 | 1,753 | 1,766 | -38 | -2.1% | 732,400 |
| 2010/05/31 | 1,791 | 1,838 | 1,774 | 1,804 | -10 | -0.6% | 525,900 |
| 2010/05/28 | 1,842 | 1,863 | 1,794 | 1,814 | +12 | +0.7% | 695,300 |
| 2010/05/27 | 1,742 | 1,806 | 1,715 | 1,802 | +20 | +1.1% | 896,800 |
| 2010/05/26 | 1,784 | 1,806 | 1,724 | 1,782 | -7 | -0.4% | 449,300 |
| 2010/05/25 | 1,846 | 1,857 | 1,774 | 1,789 | -79 | -4.2% | 519,700 |
3651～
3700
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 | 228,300円 | -6.1% | -42.0% | 4.16% | 13.87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 | 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 |
| 武蔵精密 | 318,500円 | -5.0% | +2.9% | 1.57% | 18.97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 | 188,800円 | +1.4% | +81.7% | 1.27% | 11.85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
