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 |
|---|---|---|---|---|---|---|---|
| 2022/01/31 | 806 | 867 | 805 | 851 | +36 | +4.4% | 36,500 |
| 2022/01/28 | 824 | 841 | 805 | 815 | ±0 | ±0% | 24,900 |
| 2022/01/27 | 860 | 874 | 807 | 815 | -29 | -3.4% | 51,900 |
| 2022/01/26 | 817 | 847 | 810 | 844 | +39 | +4.8% | 21,000 |
| 2022/01/25 | 853 | 858 | 805 | 805 | -51 | -6% | 50,800 |
| 2022/01/24 | 820 | 873 | 815 | 856 | +34 | +4.1% | 54,000 |
| 2022/01/21 | 823 | 823 | 796 | 822 | -5 | -0.6% | 18,100 |
| 2022/01/20 | 803 | 832 | 799 | 827 | +23 | +2.9% | 34,100 |
| 2022/01/19 | 832 | 837 | 801 | 804 | -46 | -5.4% | 37,100 |
| 2022/01/18 | 870 | 876 | 845 | 850 | -19 | -2.2% | 24,700 |
| 2022/01/17 | 894 | 894 | 862 | 869 | -14 | -1.6% | 25,800 |
| 2022/01/14 | 897 | 899 | 870 | 883 | -24 | -2.6% | 35,000 |
| 2022/01/13 | 926 | 926 | 901 | 907 | -19 | -2.1% | 29,200 |
| 2022/01/12 | 898 | 927 | 898 | 926 | +40 | +4.5% | 14,200 |
| 2022/01/11 | 913 | 913 | 882 | 886 | -17 | -1.9% | 27,900 |
| 2022/01/07 | 910 | 920 | 885 | 903 | -1 | -0.1% | 31,500 |
| 2022/01/06 | 935 | 941 | 900 | 904 | -27 | -2.9% | 54,500 |
| 2022/01/05 | 965 | 989 | 929 | 931 | -4 | -0.4% | 95,800 |
| 2022/01/04 | 947 | 954 | 927 | 935 | +16 | +1.7% | 32,800 |
| 2021/12/30 | 922 | 922 | 902 | 919 | -3 | -0.3% | 14,300 |
| 2021/12/29 | 911 | 936 | 908 | 922 | +17 | +1.9% | 17,900 |
| 2021/12/28 | 909 | 910 | 893 | 905 | +8 | +0.9% | 31,600 |
| 2021/12/27 | 913 | 915 | 897 | 897 | -18 | -2% | 19,400 |
| 2021/12/24 | 923 | 923 | 911 | 915 | +7 | +0.8% | 10,300 |
| 2021/12/23 | 916 | 924 | 903 | 908 | -8 | -0.9% | 9,400 |
| 2021/12/22 | 929 | 930 | 914 | 916 | +2 | +0.2% | 20,800 |
| 2021/12/21 | 889 | 929 | 883 | 914 | +28 | +3.2% | 28,200 |
| 2021/12/20 | 920 | 921 | 881 | 886 | -35 | -3.8% | 41,400 |
| 2021/12/17 | 948 | 948 | 921 | 921 | -28 | -3% | 23,100 |
| 2021/12/16 | 961 | 961 | 925 | 949 | +18 | +1.9% | 41,100 |
| 2021/12/15 | 929 | 943 | 922 | 931 | +2 | +0.2% | 21,800 |
| 2021/12/14 | 952 | 960 | 915 | 929 | -32 | -3.3% | 43,600 |
| 2021/12/13 | 999 | 1,000 | 947 | 961 | -26 | -2.6% | 36,700 |
| 2021/12/10 | 998 | 1,003 | 980 | 987 | -18 | -1.8% | 25,900 |
| 2021/12/09 | 1,023 | 1,023 | 992 | 1,005 | -6 | -0.6% | 21,400 |
| 2021/12/08 | 1,035 | 1,037 | 1,002 | 1,011 | -20 | -1.9% | 27,500 |
| 2021/12/07 | 998 | 1,031 | 995 | 1,031 | +45 | +4.6% | 26,700 |
| 2021/12/06 | 1,043 | 1,043 | 982 | 986 | -12 | -1.2% | 33,700 |
| 2021/12/03 | 988 | 1,015 | 973 | 998 | +25 | +2.6% | 56,200 |
| 2021/12/02 | 995 | 1,009 | 965 | 973 | -38 | -3.8% | 49,000 |
| 2021/12/01 | 1,015 | 1,019 | 985 | 1,011 | -8 | -0.8% | 31,100 |
| 2021/11/30 | 1,048 | 1,063 | 1,014 | 1,019 | +1 | +0.1% | 40,200 |
| 2021/11/29 | 1,000 | 1,065 | 1,000 | 1,018 | -9 | -0.9% | 78,100 |
| 2021/11/26 | 1,050 | 1,053 | 1,016 | 1,027 | -38 | -3.6% | 59,600 |
| 2021/11/25 | 1,066 | 1,075 | 1,052 | 1,065 | -4 | -0.4% | 31,200 |
| 2021/11/24 | 1,082 | 1,082 | 1,046 | 1,069 | -19 | -1.7% | 44,000 |
| 2021/11/22 | 1,107 | 1,118 | 1,080 | 1,088 | ±0 | ±0% | 28,700 |
| 2021/11/19 | 1,116 | 1,133 | 1,074 | 1,088 | -13 | -1.2% | 76,900 |
| 2021/11/18 | 1,075 | 1,118 | 1,060 | 1,101 | +39 | +3.7% | 101,000 |
| 2021/11/17 | 1,074 | 1,074 | 1,035 | 1,062 | -7 | -0.7% | 49,500 |
801～
850
件表示中 / 3696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 | - | +10.4% | +12.3% | - | - | - |
|
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 |
| シード | - | +2.5% | -36.9% | - | - | - |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| ３Ｄマトリックス | - | +52.4% | - | - | - | - |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| ＪＭＳ | - | -2.5% | +16.7% | - | - | - |
|
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 |
| オーバル | - | -2.4% | -10.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
