日本抵抗器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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,015 | 1,085 | 1,015 | 1,053 | +35 | +3.4% | 13,900 |
| 2022/09/02 | 1,062 | 1,062 | 1,000 | 1,018 | -33 | -3.1% | 20,000 |
| 2022/09/01 | 1,175 | 1,188 | 1,050 | 1,051 | -69 | -6.2% | 53,400 |
| 2022/08/31 | 1,111 | 1,321 | 1,065 | 1,120 | +2 | +0.2% | 259,900 |
| 2022/08/30 | 1,188 | 1,270 | 1,104 | 1,118 | -70 | -5.9% | 110,900 |
| 2022/08/29 | 985 | 1,302 | 969 | 1,188 | +186 | +18.6% | 207,600 |
| 2022/08/26 | 991 | 1,006 | 973 | 1,002 | +26 | +2.7% | 9,400 |
| 2022/08/25 | 978 | 997 | 971 | 976 | +2 | +0.2% | 7,300 |
| 2022/08/24 | 960 | 974 | 960 | 974 | +14 | +1.5% | 2,500 |
| 2022/08/23 | 961 | 963 | 960 | 960 | -1 | -0.1% | 1,000 |
| 2022/08/22 | 967 | 967 | 958 | 961 | -9 | -0.9% | 2,200 |
| 2022/08/19 | 970 | 970 | 968 | 970 | ±0 | ±0% | 400 |
| 2022/08/18 | 980 | 980 | 965 | 970 | -6 | -0.6% | 3,000 |
| 2022/08/17 | 974 | 978 | 962 | 976 | -2 | -0.2% | 3,500 |
| 2022/08/16 | 979 | 979 | 967 | 978 | -1 | -0.1% | 800 |
| 2022/08/15 | 1,000 | 1,000 | 970 | 979 | -6 | -0.6% | 2,500 |
| 2022/08/12 | 979 | 1,022 | 960 | 985 | +31 | +3.2% | 15,100 |
| 2022/08/10 | 1,010 | 1,070 | 954 | 954 | -54 | -5.4% | 20,200 |
| 2022/08/09 | 977 | 1,015 | 977 | 1,008 | +27 | +2.8% | 2,400 |
| 2022/08/08 | 973 | 985 | 973 | 981 | +12 | +1.2% | 2,100 |
| 2022/08/05 | 963 | 969 | 963 | 969 | +10 | +1% | 800 |
| 2022/08/04 | 958 | 959 | 958 | 959 | +1 | +0.1% | 200 |
| 2022/08/03 | 955 | 972 | 955 | 958 | +3 | +0.3% | 1,500 |
| 2022/08/02 | 961 | 961 | 955 | 955 | -6 | -0.6% | 1,200 |
| 2022/08/01 | 965 | 968 | 961 | 961 | +2 | +0.2% | 1,300 |
| 2022/07/29 | 946 | 962 | 944 | 959 | +3 | +0.3% | 2,600 |
| 2022/07/28 | 958 | 960 | 956 | 956 | -2 | -0.2% | 600 |
| 2022/07/27 | 951 | 958 | 951 | 958 | -5 | -0.5% | 1,000 |
| 2022/07/26 | 952 | 963 | 942 | 963 | +13 | +1.4% | 1,800 |
| 2022/07/25 | 956 | 956 | 950 | 950 | -12 | -1.2% | 2,000 |
| 2022/07/22 | 957 | 972 | 957 | 962 | +10 | +1.1% | 500 |
| 2022/07/21 | 949 | 952 | 949 | 952 | -8 | -0.8% | 300 |
| 2022/07/20 | 954 | 962 | 951 | 960 | -6 | -0.6% | 1,000 |
| 2022/07/19 | 958 | 972 | 955 | 966 | -7 | -0.7% | 1,500 |
| 2022/07/15 | 975 | 980 | 955 | 973 | -1 | -0.1% | 2,200 |
| 2022/07/14 | 970 | 975 | 970 | 974 | -1 | -0.1% | 700 |
| 2022/07/13 | 970 | 979 | 970 | 975 | +5 | +0.5% | 600 |
| 2022/07/12 | 980 | 987 | 970 | 970 | -25 | -2.5% | 500 |
| 2022/07/11 | 984 | 995 | 984 | 995 | -4 | -0.4% | 1,900 |
| 2022/07/08 | 977 | 999 | 977 | 999 | - | - | 1,500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 992 | 992 | 992 | 992 | +8 | +0.8% | 300 |
| 2022/07/05 | 965 | 984 | 965 | 984 | +19 | +2% | 700 |
| 2022/07/04 | 965 | 965 | 965 | 965 | -6 | -0.6% | 100 |
| 2022/07/01 | 984 | 986 | 971 | 971 | -5 | -0.5% | 1,900 |
| 2022/06/30 | 991 | 991 | 976 | 976 | -15 | -1.5% | 1,000 |
| 2022/06/29 | 991 | 991 | 991 | 991 | ±0 | ±0% | 100 |
| 2022/06/28 | 985 | 991 | 978 | 991 | +21 | +2.2% | 2,800 |
| 2022/06/27 | 970 | 970 | 970 | 970 | - | - | 400 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「抵抗器」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 |
|---|---|---|---|---|---|---|---|---|
| 抵抗器 | 86,700円 | +5.4% | - | 3.46% | 17.88倍 | 0.71倍 |
|
抵抗器の中堅。自動車向け依存大。ハイブリッドＩＣ、電子機器に主力移行。中国生産を拡大 |
| オプトエレクト | 22,300円 | +10.8% | - | 0.00% | 98.24倍 | 0.28倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
| 太洋テクノ | 22,700円 | +27.1% | - | 1.32% | 43.82倍 | 0.54倍 |
|
フレキシブルプリント基板（ＦＰＣ）の試作品メーカー。一貫生産に強み。基板検査装置も製造 |
| ワカ製作所 | - | +20.8% | - | - | - | - |
|
- |
| キャストリコ | - | +1.6% | +1.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
