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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,281 | 1,295 | 1,256 | 1,259 | -33 | -2.6% | 80,400 |
| 2022/12/06 | 1,300 | 1,369 | 1,292 | 1,292 | +1 | +0.1% | 261,400 |
| 2022/12/05 | 1,293 | 1,336 | 1,277 | 1,291 | -9 | -0.7% | 90,600 |
| 2022/12/02 | 1,301 | 1,303 | 1,275 | 1,300 | -1 | -0.1% | 95,200 |
| 2022/12/01 | 1,332 | 1,348 | 1,285 | 1,301 | -22 | -1.7% | 159,400 |
| 2022/11/30 | 1,410 | 1,414 | 1,320 | 1,323 | -70 | -5% | 354,200 |
| 2022/11/29 | 1,286 | 1,415 | 1,280 | 1,393 | +137 | +10.9% | 731,800 |
| 2022/11/28 | 1,291 | 1,304 | 1,245 | 1,256 | +16 | +1.3% | 191,100 |
| 2022/11/25 | 1,217 | 1,253 | 1,211 | 1,240 | +30 | +2.5% | 86,400 |
| 2022/11/24 | 1,217 | 1,222 | 1,202 | 1,210 | +11 | +0.9% | 51,200 |
| 2022/11/22 | 1,205 | 1,231 | 1,199 | 1,199 | -2 | -0.2% | 53,700 |
| 2022/11/21 | 1,222 | 1,242 | 1,200 | 1,201 | -35 | -2.8% | 44,600 |
| 2022/11/18 | 1,219 | 1,249 | 1,207 | 1,236 | +32 | +2.7% | 59,000 |
| 2022/11/17 | 1,200 | 1,224 | 1,198 | 1,204 | ±0 | ±0% | 47,200 |
| 2022/11/16 | 1,194 | 1,215 | 1,190 | 1,204 | -6 | -0.5% | 34,100 |
| 2022/11/15 | 1,193 | 1,212 | 1,173 | 1,210 | +29 | +2.5% | 44,900 |
| 2022/11/14 | 1,211 | 1,233 | 1,170 | 1,181 | -37 | -3% | 102,800 |
| 2022/11/11 | 1,222 | 1,236 | 1,163 | 1,218 | -34 | -2.7% | 193,000 |
| 2022/11/10 | 1,257 | 1,272 | 1,236 | 1,252 | +6 | +0.5% | 81,600 |
| 2022/11/09 | 1,259 | 1,264 | 1,235 | 1,246 | -8 | -0.6% | 46,800 |
| 2022/11/08 | 1,313 | 1,315 | 1,253 | 1,254 | -37 | -2.9% | 74,100 |
| 2022/11/07 | 1,315 | 1,315 | 1,276 | 1,291 | -24 | -1.8% | 58,200 |
| 2022/11/04 | 1,320 | 1,346 | 1,302 | 1,315 | -31 | -2.3% | 68,900 |
| 2022/11/02 | 1,295 | 1,348 | 1,295 | 1,346 | +42 | +3.2% | 105,000 |
| 2022/11/01 | 1,308 | 1,309 | 1,289 | 1,304 | +16 | +1.2% | 21,400 |
| 2022/10/31 | 1,287 | 1,310 | 1,281 | 1,288 | ±0 | ±0% | 38,500 |
| 2022/10/28 | 1,281 | 1,288 | 1,263 | 1,288 | -2 | -0.2% | 33,000 |
| 2022/10/27 | 1,280 | 1,295 | 1,272 | 1,290 | +11 | +0.9% | 26,400 |
| 2022/10/26 | 1,305 | 1,309 | 1,271 | 1,279 | -21 | -1.6% | 51,300 |
| 2022/10/25 | 1,269 | 1,310 | 1,255 | 1,300 | +48 | +3.8% | 62,700 |
| 2022/10/24 | 1,263 | 1,285 | 1,250 | 1,252 | +4 | +0.3% | 41,600 |
| 2022/10/21 | 1,275 | 1,289 | 1,247 | 1,248 | -34 | -2.7% | 47,300 |
| 2022/10/20 | 1,309 | 1,329 | 1,278 | 1,282 | -27 | -2.1% | 83,700 |
| 2022/10/19 | 1,310 | 1,325 | 1,277 | 1,309 | +9 | +0.7% | 101,300 |
| 2022/10/18 | 1,290 | 1,328 | 1,276 | 1,300 | +25 | +2% | 155,200 |
| 2022/10/17 | 1,225 | 1,279 | 1,214 | 1,275 | +35 | +2.8% | 51,900 |
| 2022/10/14 | 1,250 | 1,267 | 1,228 | 1,240 | +18 | +1.5% | 77,200 |
| 2022/10/13 | 1,256 | 1,267 | 1,222 | 1,222 | -33 | -2.6% | 50,100 |
| 2022/10/12 | 1,290 | 1,297 | 1,250 | 1,255 | -35 | -2.7% | 63,400 |
| 2022/10/11 | 1,300 | 1,320 | 1,282 | 1,290 | -26 | -2% | 67,400 |
| 2022/10/07 | 1,351 | 1,360 | 1,310 | 1,316 | -48 | -3.5% | 107,000 |
| 2022/10/06 | 1,367 | 1,395 | 1,351 | 1,364 | +23 | +1.7% | 87,600 |
| 2022/10/05 | 1,389 | 1,396 | 1,337 | 1,341 | -45 | -3.2% | 121,000 |
| 2022/10/04 | 1,393 | 1,404 | 1,365 | 1,386 | +33 | +2.4% | 144,800 |
| 2022/10/03 | 1,305 | 1,360 | 1,285 | 1,353 | +49 | +3.8% | 130,900 |
| 2022/09/30 | 1,345 | 1,406 | 1,301 | 1,304 | +30 | +2.4% | 334,400 |
| 2022/09/29 | 1,330 | 1,330 | 1,269 | 1,274 | -9 | -0.7% | 124,100 |
| 2022/09/28 | 1,360 | 1,360 | 1,263 | 1,283 | -87 | -6.4% | 167,200 |
| 2022/09/27 | 1,404 | 1,419 | 1,366 | 1,370 | -15 | -1.1% | 114,200 |
| 2022/09/26 | 1,350 | 1,444 | 1,323 | 1,385 | +28 | +2.1% | 122,200 |
601～
650
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
