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 |
---|---|---|---|---|---|---|---|
2020/02/12 | 1,100 | 1,114 | 1,086 | 1,114 | +14 | +1.3% | 600 |
2020/02/10 | 1,093 | 1,100 | 1,075 | 1,100 | +7 | +0.6% | 800 |
2020/02/07 | 1,078 | 1,093 | 1,078 | 1,093 | +19 | +1.8% | 700 |
2020/02/06 | 1,069 | 1,074 | 1,063 | 1,074 | +32 | +3.1% | 2,600 |
2020/02/05 | 1,027 | 1,058 | 1,027 | 1,042 | +16 | +1.6% | 700 |
2020/02/04 | 1,053 | 1,054 | 1,015 | 1,026 | -5 | -0.5% | 2,400 |
2020/02/03 | 1,002 | 1,045 | 1,002 | 1,031 | -18 | -1.7% | 1,500 |
2020/01/31 | 1,058 | 1,059 | 1,049 | 1,049 | +17 | +1.6% | 1,000 |
2020/01/30 | 1,075 | 1,075 | 1,014 | 1,032 | -62 | -5.7% | 3,000 |
2020/01/29 | 1,139 | 1,139 | 1,094 | 1,094 | -45 | -4% | 1,400 |
2020/01/28 | 1,155 | 1,155 | 1,115 | 1,139 | -10 | -0.9% | 2,600 |
2020/01/27 | 1,149 | 1,149 | 1,129 | 1,149 | -3 | -0.3% | 800 |
2020/01/24 | 1,170 | 1,170 | 1,145 | 1,152 | -9 | -0.8% | 1,100 |
2020/01/23 | 1,159 | 1,174 | 1,156 | 1,161 | -23 | -1.9% | 1,700 |
2020/01/22 | 1,180 | 1,184 | 1,173 | 1,184 | +5 | +0.4% | 1,500 |
2020/01/21 | 1,164 | 1,179 | 1,151 | 1,179 | +16 | +1.4% | 2,600 |
2020/01/20 | 1,164 | 1,164 | 1,138 | 1,163 | +29 | +2.6% | 2,600 |
2020/01/17 | 1,134 | 1,134 | 1,122 | 1,134 | +6 | +0.5% | 800 |
2020/01/16 | 1,156 | 1,160 | 1,124 | 1,128 | -22 | -1.9% | 2,000 |
2020/01/15 | 1,148 | 1,150 | 1,119 | 1,150 | +20 | +1.8% | 1,200 |
2020/01/14 | 1,158 | 1,158 | 1,121 | 1,130 | -26 | -2.2% | 1,500 |
2020/01/10 | 1,150 | 1,157 | 1,150 | 1,156 | +17 | +1.5% | 1,100 |
2020/01/09 | 1,147 | 1,147 | 1,122 | 1,139 | +1 | +0.1% | 1,300 |
2020/01/08 | 1,140 | 1,140 | 1,072 | 1,138 | +5 | +0.4% | 1,800 |
2020/01/07 | 1,107 | 1,134 | 1,107 | 1,133 | +13 | +1.2% | 1,200 |
2020/01/06 | 1,119 | 1,120 | 1,102 | 1,120 | -16 | -1.4% | 1,000 |
2019/12/30 | 1,133 | 1,136 | 1,107 | 1,136 | -14 | -1.2% | 1,200 |
2019/12/27 | 1,144 | 1,150 | 1,144 | 1,150 | +6 | +0.5% | 500 |
2019/12/26 | 1,145 | 1,145 | 1,126 | 1,144 | -1 | -0.1% | 1,200 |
2019/12/25 | 1,147 | 1,147 | 1,144 | 1,145 | -2 | -0.2% | 1,000 |
2019/12/24 | 1,147 | 1,147 | 1,134 | 1,147 | ±0 | ±0% | 1,800 |
2019/12/23 | 1,147 | 1,147 | 1,131 | 1,147 | ±0 | ±0% | 900 |
2019/12/20 | 1,150 | 1,150 | 1,128 | 1,147 | +18 | +1.6% | 800 |
2019/12/19 | 1,120 | 1,139 | 1,116 | 1,129 | -5 | -0.4% | 2,400 |
2019/12/18 | 1,154 | 1,166 | 1,134 | 1,134 | -20 | -1.7% | 1,200 |
2019/12/17 | 1,151 | 1,199 | 1,151 | 1,154 | +13 | +1.1% | 2,200 |
2019/12/16 | 1,133 | 1,147 | 1,129 | 1,141 | -9 | -0.8% | 2,000 |
2019/12/13 | 1,119 | 1,150 | 1,119 | 1,150 | -34 | -2.9% | 9,800 |
2019/12/12 | 1,195 | 1,195 | 1,165 | 1,184 | +14 | +1.2% | 1,300 |
2019/12/11 | 1,155 | 1,185 | 1,155 | 1,170 | -15 | -1.3% | 2,100 |
2019/12/10 | 1,195 | 1,195 | 1,150 | 1,185 | -4 | -0.3% | 4,600 |
2019/12/09 | 1,195 | 1,195 | 1,172 | 1,189 | -6 | -0.5% | 3,100 |
2019/12/06 | 1,190 | 1,195 | 1,167 | 1,195 | +5 | +0.4% | 2,300 |
2019/12/05 | 1,147 | 1,190 | 1,147 | 1,190 | +13 | +1.1% | 4,000 |
2019/12/04 | 1,179 | 1,187 | 1,118 | 1,177 | -2 | -0.2% | 7,500 |
2019/12/03 | 1,086 | 1,184 | 1,070 | 1,179 | +95 | +8.8% | 12,700 |
2019/12/02 | 1,061 | 1,084 | 1,061 | 1,084 | +28 | +2.7% | 2,900 |
2019/11/29 | 1,054 | 1,056 | 1,046 | 1,056 | +2 | +0.2% | 900 |
2019/11/28 | 1,048 | 1,054 | 1,046 | 1,054 | +11 | +1.1% | 1,400 |
2019/11/27 | 1,036 | 1,048 | 1,036 | 1,043 | -7 | -0.7% | 2,000 |
1301~
1350
件表示中 / 3715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 | 86,300円 | +5.4% | - | 3.48% | 17.79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 |
シリウスV | 28,200円 | +16.7% | - | 3.55% | 65.43倍 | 0.53倍 |
|
画像検査装置・ソフトが柱。アジア展開も。祖業のホットスタンプ等特殊印刷機からは撤退 |
太洋テクノ | 24,500円 | +27.1% | - | 1.22% | 47.30倍 | 0.59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