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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,193 | 1,193 | 1,175 | 1,181 | -13 | -1.1% | 2,800 |
| 2017/07/19 | 1,194 | 1,194 | 1,194 | 1,194 | +17 | +1.4% | 100 |
| 2017/07/18 | 1,170 | 1,194 | 1,170 | 1,177 | -3 | -0.3% | 2,400 |
| 2017/07/14 | 1,186 | 1,186 | 1,171 | 1,180 | -5 | -0.4% | 7,500 |
| 2017/07/13 | 1,190 | 1,205 | 1,183 | 1,185 | -20 | -1.7% | 1,500 |
| 2017/07/12 | 1,211 | 1,211 | 1,184 | 1,205 | +5 | +0.4% | 3,900 |
| 2017/07/11 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 100 |
| 2017/07/10 | 1,194 | 1,205 | 1,194 | 1,205 | +10 | +0.8% | 1,100 |
| 2017/07/07 | 1,213 | 1,213 | 1,195 | 1,195 | -19 | -1.6% | 1,300 |
| 2017/07/06 | 1,205 | 1,219 | 1,191 | 1,214 | +12 | +1% | 5,200 |
| 2017/07/05 | 1,193 | 1,228 | 1,193 | 1,202 | -21 | -1.7% | 4,300 |
| 2017/07/04 | 1,214 | 1,225 | 1,213 | 1,223 | +12 | +1% | 1,600 |
| 2017/07/03 | 1,230 | 1,230 | 1,202 | 1,211 | -18 | -1.5% | 2,200 |
| 2017/06/30 | 1,200 | 1,229 | 1,165 | 1,229 | +27 | +2.2% | 11,200 |
| 2017/06/29 | 1,215 | 1,215 | 1,202 | 1,202 | -13 | -1.1% | 4,900 |
| 2017/06/28 | 1,223 | 1,230 | 1,200 | 1,215 | +1,089 | +864.3% | 13,000 |
| 2017/06/27 | 125 | 129 | 125 | 126 | +2 | +1.6% | 93,000 |
| 2017/06/26 | 124 | 129 | 124 | 124 | -2 | -1.6% | 256,000 |
| 2017/06/23 | 124 | 128 | 123 | 126 | +2 | +1.6% | 247,000 |
| 2017/06/22 | 124 | 125 | 123 | 124 | ±0 | ±0% | 55,000 |
| 2017/06/21 | 123 | 124 | 120 | 124 | ±0 | ±0% | 295,000 |
| 2017/06/20 | 126 | 126 | 124 | 124 | -2 | -1.6% | 129,000 |
| 2017/06/19 | 127 | 127 | 125 | 126 | -1 | -0.8% | 43,000 |
| 2017/06/16 | 127 | 130 | 125 | 127 | -1 | -0.8% | 50,000 |
| 2017/06/15 | 127 | 130 | 127 | 128 | +2 | +1.6% | 67,000 |
| 2017/06/14 | 127 | 128 | 126 | 126 | -1 | -0.8% | 17,000 |
| 2017/06/13 | 125 | 127 | 124 | 127 | +1 | +0.8% | 59,000 |
| 2017/06/12 | 128 | 128 | 125 | 126 | -2 | -1.6% | 38,000 |
| 2017/06/09 | 128 | 130 | 127 | 128 | ±0 | ±0% | 46,000 |
| 2017/06/08 | 127 | 131 | 127 | 128 | +2 | +1.6% | 51,000 |
| 2017/06/07 | 125 | 127 | 125 | 126 | -1 | -0.8% | 26,000 |
| 2017/06/06 | 131 | 131 | 127 | 127 | -2 | -1.6% | 24,000 |
| 2017/06/05 | 130 | 133 | 129 | 129 | -3 | -2.3% | 30,000 |
| 2017/06/02 | 134 | 134 | 130 | 132 | -2 | -1.5% | 84,000 |
| 2017/06/01 | 136 | 136 | 133 | 134 | -1 | -0.7% | 124,000 |
| 2017/05/31 | 129 | 136 | 126 | 135 | +6 | +4.7% | 508,000 |
| 2017/05/30 | 125 | 129 | 125 | 129 | +5 | +4% | 73,000 |
| 2017/05/29 | 122 | 125 | 122 | 124 | ±0 | ±0% | 13,000 |
| 2017/05/26 | 125 | 126 | 124 | 124 | ±0 | ±0% | 18,000 |
| 2017/05/25 | 123 | 127 | 123 | 124 | ±0 | ±0% | 70,000 |
| 2017/05/24 | 123 | 125 | 122 | 124 | +1 | +0.8% | 31,000 |
| 2017/05/23 | 124 | 124 | 122 | 123 | -1 | -0.8% | 31,000 |
| 2017/05/22 | 122 | 124 | 122 | 124 | +1 | +0.8% | 27,000 |
| 2017/05/19 | 121 | 123 | 120 | 123 | +1 | +0.8% | 16,000 |
| 2017/05/18 | 119 | 122 | 119 | 122 | -2 | -1.6% | 23,000 |
| 2017/05/17 | 121 | 124 | 121 | 124 | -1 | -0.8% | 10,000 |
| 2017/05/16 | 125 | 127 | 123 | 125 | -2 | -1.6% | 23,000 |
| 2017/05/15 | 125 | 127 | 125 | 127 | +2 | +1.6% | 13,000 |
| 2017/05/12 | 128 | 129 | 125 | 125 | -3 | -2.3% | 44,000 |
| 2017/05/11 | 128 | 130 | 126 | 128 | -2 | -1.5% | 89,000 |
1901～
1950
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
