助川電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,382 | 1,393 | 1,371 | 1,382 | ±0 | ±0% | 30,000 |
| 2023/02/17 | 1,400 | 1,400 | 1,377 | 1,382 | -25 | -1.8% | 67,900 |
| 2023/02/16 | 1,423 | 1,438 | 1,406 | 1,407 | -16 | -1.1% | 52,800 |
| 2023/02/15 | 1,429 | 1,430 | 1,395 | 1,423 | -8 | -0.6% | 62,700 |
| 2023/02/14 | 1,420 | 1,436 | 1,405 | 1,431 | +26 | +1.9% | 70,400 |
| 2023/02/13 | 1,435 | 1,453 | 1,404 | 1,405 | -17 | -1.2% | 77,200 |
| 2023/02/10 | 1,373 | 1,442 | 1,360 | 1,422 | +29 | +2.1% | 144,100 |
| 2023/02/09 | 1,393 | 1,405 | 1,380 | 1,393 | -4 | -0.3% | 61,900 |
| 2023/02/08 | 1,417 | 1,424 | 1,371 | 1,397 | -19 | -1.3% | 101,200 |
| 2023/02/07 | 1,405 | 1,437 | 1,403 | 1,416 | +2 | +0.1% | 48,100 |
| 2023/02/06 | 1,416 | 1,431 | 1,408 | 1,414 | +2 | +0.1% | 47,400 |
| 2023/02/03 | 1,442 | 1,442 | 1,412 | 1,412 | -29 | -2% | 50,400 |
| 2023/02/02 | 1,448 | 1,449 | 1,430 | 1,441 | +14 | +1% | 47,000 |
| 2023/02/01 | 1,456 | 1,487 | 1,424 | 1,427 | -32 | -2.2% | 115,300 |
| 2023/01/31 | 1,484 | 1,492 | 1,436 | 1,459 | -15 | -1% | 126,400 |
| 2023/01/30 | 1,470 | 1,489 | 1,465 | 1,474 | -11 | -0.7% | 75,400 |
| 2023/01/27 | 1,493 | 1,498 | 1,466 | 1,485 | -8 | -0.5% | 88,700 |
| 2023/01/26 | 1,524 | 1,524 | 1,476 | 1,493 | -22 | -1.5% | 158,400 |
| 2023/01/25 | 1,500 | 1,556 | 1,493 | 1,515 | +28 | +1.9% | 254,800 |
| 2023/01/24 | 1,537 | 1,551 | 1,485 | 1,487 | -27 | -1.8% | 175,400 |
| 2023/01/23 | 1,528 | 1,556 | 1,493 | 1,514 | +1 | +0.1% | 263,100 |
| 2023/01/20 | 1,476 | 1,547 | 1,470 | 1,513 | +48 | +3.3% | 341,600 |
| 2023/01/19 | 1,429 | 1,477 | 1,427 | 1,465 | +6 | +0.4% | 160,100 |
| 2023/01/18 | 1,465 | 1,475 | 1,402 | 1,459 | -2 | -0.1% | 245,400 |
| 2023/01/17 | 1,445 | 1,466 | 1,416 | 1,461 | +46 | +3.3% | 159,000 |
| 2023/01/16 | 1,470 | 1,470 | 1,408 | 1,415 | -35 | -2.4% | 217,300 |
| 2023/01/13 | 1,519 | 1,585 | 1,443 | 1,450 | -46 | -3.1% | 622,300 |
| 2023/01/12 | 1,642 | 1,650 | 1,482 | 1,496 | -132 | -8.1% | 995,400 |
| 2023/01/11 | 1,619 | 1,712 | 1,573 | 1,628 | ±0 | ±0% | 1,848,600 |
| 2023/01/10 | 1,369 | 1,628 | 1,333 | 1,628 | +300 | +22.6% | 1,073,600 |
| 2023/01/06 | 1,317 | 1,336 | 1,304 | 1,328 | +12 | +0.9% | 87,100 |
| 2023/01/05 | 1,391 | 1,399 | 1,316 | 1,316 | -73 | -5.3% | 178,300 |
| 2023/01/04 | 1,418 | 1,431 | 1,358 | 1,389 | -53 | -3.7% | 184,900 |
| 2022/12/30 | 1,425 | 1,480 | 1,409 | 1,442 | +31 | +2.2% | 197,000 |
| 2022/12/29 | 1,426 | 1,452 | 1,405 | 1,411 | -36 | -2.5% | 118,400 |
| 2022/12/28 | 1,480 | 1,507 | 1,405 | 1,447 | -37 | -2.5% | 316,600 |
| 2022/12/27 | 1,449 | 1,493 | 1,427 | 1,484 | +73 | +5.2% | 227,100 |
| 2022/12/26 | 1,486 | 1,537 | 1,389 | 1,411 | -136 | -8.8% | 502,900 |
| 2022/12/23 | 1,495 | 1,599 | 1,460 | 1,547 | +137 | +9.7% | 1,464,000 |
| 2022/12/22 | 1,370 | 1,470 | 1,370 | 1,410 | +36 | +2.6% | 450,300 |
| 2022/12/21 | 1,305 | 1,408 | 1,305 | 1,374 | +69 | +5.3% | 314,100 |
| 2022/12/20 | 1,330 | 1,333 | 1,260 | 1,305 | -25 | -1.9% | 188,000 |
| 2022/12/19 | 1,340 | 1,377 | 1,327 | 1,330 | -19 | -1.4% | 105,800 |
| 2022/12/16 | 1,350 | 1,372 | 1,332 | 1,349 | -44 | -3.2% | 190,700 |
| 2022/12/15 | 1,330 | 1,419 | 1,316 | 1,393 | +80 | +6.1% | 401,500 |
| 2022/12/14 | 1,388 | 1,390 | 1,313 | 1,313 | -53 | -3.9% | 231,600 |
| 2022/12/13 | 1,320 | 1,377 | 1,293 | 1,366 | +83 | +6.5% | 328,800 |
| 2022/12/12 | 1,295 | 1,295 | 1,262 | 1,283 | -3 | -0.2% | 45,500 |
| 2022/12/09 | 1,243 | 1,292 | 1,243 | 1,286 | +45 | +3.6% | 77,600 |
| 2022/12/08 | 1,272 | 1,272 | 1,226 | 1,241 | -18 | -1.4% | 83,100 |
551～
600
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「助川電」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 |
|---|---|---|---|---|---|---|---|---|
| 助川電 | 189,900円 | +10.4% | +12.3% | 2.00% | 14.47倍 | 2.28倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| インタアクション | 115,400円 | -13.6% | -19.4% | 3.03% | 13.97倍 | 1.08倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| オーバル | 42,700円 | +3.0% | +6.0% | 4.68% | 10.40倍 | 0.60倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| ＪＭＳ | 42,000円 | -2.5% | +16.7% | 4.05% | 51.47倍 | 0.25倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| シグマ光機 | 136,500円 | +2.2% | -4.0% | 3.08% | 9.97倍 | 0.57倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
