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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 80 | 85 | 80 | 84 | +3 | +3.7% | 14,000 |
| 2013/03/28 | 81 | 81 | 81 | 81 | ±0 | ±0% | 2,000 |
| 2013/03/27 | 79 | 81 | 79 | 81 | +1 | +1.3% | 6,000 |
| 2013/03/26 | 80 | 80 | 80 | 80 | -1 | -1.2% | 17,000 |
| 2013/03/25 | 81 | 81 | 81 | 81 | ±0 | ±0% | 1,000 |
| 2013/03/22 | 83 | 83 | 81 | 81 | -2 | -2.4% | 16,000 |
| 2013/03/21 | 83 | 83 | 82 | 83 | +2 | +2.5% | 30,000 |
| 2013/03/19 | 83 | 83 | 81 | 81 | -2 | -2.4% | 10,000 |
| 2013/03/18 | 81 | 83 | 81 | 83 | +1 | +1.2% | 19,000 |
| 2013/03/15 | 81 | 83 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2013/03/14 | 81 | 83 | 80 | 82 | ±0 | ±0% | 17,000 |
| 2013/03/13 | 81 | 82 | 80 | 82 | -2 | -2.4% | 22,000 |
| 2013/03/12 | 82 | 86 | 81 | 84 | +1 | +1.2% | 67,000 |
| 2013/03/11 | 83 | 84 | 81 | 83 | ±0 | ±0% | 30,000 |
| 2013/03/08 | 89 | 89 | 81 | 83 | -4 | -4.6% | 102,000 |
| 2013/03/07 | 85 | 88 | 83 | 87 | +2 | +2.4% | 66,000 |
| 2013/03/06 | 79 | 85 | 78 | 85 | +9 | +11.8% | 99,000 |
| 2013/03/05 | 77 | 78 | 76 | 76 | ±0 | ±0% | 14,000 |
| 2013/03/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 20,000 |
| 2013/03/01 | 77 | 77 | 74 | 76 | ±0 | ±0% | 16,000 |
| 2013/02/28 | 76 | 76 | 76 | 76 | +1 | +1.3% | 11,000 |
| 2013/02/27 | 74 | 76 | 74 | 75 | +2 | +2.7% | 9,000 |
| 2013/02/26 | 74 | 74 | 73 | 73 | -2 | -2.7% | 13,000 |
| 2013/02/25 | 75 | 77 | 75 | 75 | +1 | +1.4% | 18,000 |
| 2013/02/22 | 75 | 76 | 73 | 74 | -1 | -1.3% | 19,000 |
| 2013/02/21 | 74 | 75 | 74 | 75 | +1 | +1.4% | 9,000 |
| 2013/02/20 | 74 | 77 | 74 | 74 | +1 | +1.4% | 16,000 |
| 2013/02/19 | 73 | 73 | 73 | 73 | ±0 | ±0% | 3,000 |
| 2013/02/18 | 73 | 74 | 73 | 73 | ±0 | ±0% | 9,000 |
| 2013/02/15 | 78 | 78 | 72 | 73 | -3 | -3.9% | 24,000 |
| 2013/02/14 | 76 | 78 | 74 | 76 | +3 | +4.1% | 42,000 |
| 2013/02/13 | 81 | 87 | 73 | 73 | -13 | -15.1% | 270,000 |
| 2013/02/12 | 76 | 106 | 76 | 86 | +10 | +13.2% | 359,000 |
| 2013/02/08 | 79 | 79 | 76 | 76 | - | - | 17,000 |
| 2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/06 | 79 | 80 | 79 | 80 | +2 | +2.6% | 5,000 |
| 2013/02/05 | 78 | 79 | 78 | 78 | -1 | -1.3% | 6,000 |
| 2013/02/04 | 77 | 80 | 77 | 79 | +2 | +2.6% | 28,000 |
| 2013/02/01 | 77 | 77 | 76 | 77 | +1 | +1.3% | 11,000 |
| 2013/01/31 | 78 | 78 | 76 | 76 | -1 | -1.3% | 8,000 |
| 2013/01/30 | 75 | 78 | 75 | 77 | +2 | +2.7% | 19,000 |
| 2013/01/29 | 76 | 76 | 75 | 75 | -2 | -2.6% | 4,000 |
| 2013/01/28 | 78 | 78 | 77 | 77 | ±0 | ±0% | 5,000 |
| 2013/01/25 | 75 | 77 | 75 | 77 | +3 | +4.1% | 7,000 |
| 2013/01/24 | 73 | 74 | 72 | 74 | +1 | +1.4% | 3,000 |
| 2013/01/23 | 72 | 73 | 72 | 73 | ±0 | ±0% | 11,000 |
| 2013/01/22 | 73 | 73 | 73 | 73 | -1 | -1.4% | 9,000 |
| 2013/01/21 | 74 | 74 | 74 | 74 | +1 | +1.4% | 1,000 |
| 2013/01/18 | 73 | 74 | 72 | 73 | +1 | +1.4% | 25,000 |
| 2013/01/17 | 73 | 73 | 72 | 72 | -2 | -2.7% | 12,000 |
3001～
3050
件表示中 / 3736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 | 81,200円 | +5.4% | - | 3.69% | 16.74倍 | 0.67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 | 28,300円 | +16.7% | - | 3.53% | 65.67倍 | 0.54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 | 26,400円 | +27.1% | - | 1.14% | 50.96倍 | 0.63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
