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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 924 | 924 | 901 | 918 | +9 | +1% | 2,600 |
| 2024/08/09 | 905 | 910 | 905 | 909 | +52 | +6.1% | 600 |
| 2024/08/08 | 837 | 860 | 829 | 857 | +4 | +0.5% | 7,200 |
| 2024/08/07 | 809 | 853 | 805 | 853 | +44 | +5.4% | 4,600 |
| 2024/08/06 | 866 | 866 | 772 | 809 | -57 | -6.6% | 21,100 |
| 2024/08/05 | 915 | 915 | 850 | 866 | -84 | -8.8% | 2,100 |
| 2024/08/02 | 979 | 979 | 950 | 950 | -39 | -3.9% | 3,300 |
| 2024/08/01 | 989 | 989 | 989 | 989 | -1 | -0.1% | 500 |
| 2024/07/31 | 985 | 990 | 985 | 990 | +11 | +1.1% | 400 |
| 2024/07/30 | 979 | 979 | 979 | 979 | -6 | -0.6% | 100 |
| 2024/07/29 | 984 | 990 | 982 | 985 | - | - | 700 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 978 | 985 | 978 | 985 | +2 | +0.2% | 1,100 |
| 2024/07/23 | 984 | 984 | 983 | 983 | +4 | +0.4% | 200 |
| 2024/07/22 | 979 | 979 | 979 | 979 | +5 | +0.5% | 200 |
| 2024/07/19 | 974 | 974 | 974 | 974 | +1 | +0.1% | 1,100 |
| 2024/07/18 | 973 | 973 | 973 | 973 | -9 | -0.9% | 100 |
| 2024/07/17 | 982 | 982 | 982 | 982 | +10 | +1% | 400 |
| 2024/07/16 | 972 | 972 | 972 | 972 | ±0 | ±0% | 100 |
| 2024/07/12 | 974 | 974 | 972 | 972 | -2 | -0.2% | 1,100 |
| 2024/07/11 | 974 | 984 | 974 | 974 | -1 | -0.1% | 1,400 |
| 2024/07/10 | 980 | 980 | 970 | 975 | -10 | -1% | 2,400 |
| 2024/07/09 | 973 | 986 | 973 | 985 | -1 | -0.1% | 1,500 |
| 2024/07/08 | 994 | 994 | 978 | 986 | -8 | -0.8% | 2,400 |
| 2024/07/05 | 984 | 994 | 984 | 994 | +6 | +0.6% | 200 |
| 2024/07/04 | 997 | 1,030 | 970 | 988 | +6 | +0.6% | 5,200 |
| 2024/07/03 | 982 | 982 | 982 | 982 | -6 | -0.6% | 100 |
| 2024/07/02 | 989 | 989 | 988 | 988 | -11 | -1.1% | 1,100 |
| 2024/07/01 | 999 | 999 | 999 | 999 | -2 | -0.2% | 600 |
| 2024/06/28 | 983 | 1,001 | 981 | 1,001 | +14 | +1.4% | 800 |
| 2024/06/27 | 974 | 987 | 974 | 987 | +6 | +0.6% | 3,300 |
| 2024/06/26 | 981 | 992 | 980 | 981 | ±0 | ±0% | 7,100 |
| 2024/06/25 | 985 | 985 | 976 | 981 | -9 | -0.9% | 1,500 |
| 2024/06/24 | 998 | 998 | 970 | 990 | - | - | 3,500 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 999 | 1,000 | 993 | 1,000 | +31 | +3.2% | 1,200 |
| 2024/06/19 | 969 | 969 | 969 | 969 | -11 | -1.1% | 700 |
| 2024/06/18 | 975 | 989 | 975 | 980 | +8 | +0.8% | 600 |
| 2024/06/17 | 983 | 983 | 969 | 972 | - | - | 1,700 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 994 | 994 | 990 | 993 | -1 | -0.1% | 900 |
| 2024/06/12 | 983 | 994 | 983 | 994 | +1 | +0.1% | 1,100 |
| 2024/06/11 | 998 | 998 | 993 | 993 | -14 | -1.4% | 900 |
| 2024/06/10 | 1,007 | 1,007 | 1,007 | 1,007 | +6 | +0.6% | 700 |
| 2024/06/07 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 100 |
| 2024/06/06 | 988 | 1,000 | 988 | 1,000 | +9 | +0.9% | 500 |
| 2024/06/05 | 996 | 996 | 991 | 991 | -10 | -1% | 300 |
| 2024/06/04 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 100 |
| 2024/06/03 | 991 | 1,002 | 991 | 1,001 | +10 | +1% | 1,600 |
201～
250
件表示中 / 3717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 | 89,000円 | +5.4% | - | 3.37% | 18.35倍 | 0.73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 | 28,400円 | +16.7% | - | 3.52% | 65.89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 | 24,800円 | +27.1% | - | 1.21% | 47.88倍 | 0.60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
