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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 2,108 | 2,123 | 2,040 | 2,060 | -48 | -2.3% | 66,500 |
| 2025/05/30 | 2,060 | 2,130 | 2,060 | 2,108 | +26 | +1.2% | 56,700 |
| 2025/05/29 | 2,114 | 2,162 | 2,045 | 2,082 | -14 | -0.7% | 132,500 |
| 2025/05/28 | 2,127 | 2,139 | 2,086 | 2,096 | ±0 | ±0% | 126,400 |
| 2025/05/27 | 2,021 | 2,098 | 2,005 | 2,096 | +77 | +3.8% | 99,400 |
| 2025/05/26 | 2,050 | 2,085 | 2,007 | 2,019 | +59 | +3% | 157,500 |
| 2025/05/23 | 1,903 | 1,970 | 1,890 | 1,960 | +61 | +3.2% | 108,700 |
| 2025/05/22 | 1,920 | 1,921 | 1,882 | 1,899 | -51 | -2.6% | 104,500 |
| 2025/05/21 | 1,966 | 1,991 | 1,945 | 1,950 | -16 | -0.8% | 59,900 |
| 2025/05/20 | 2,110 | 2,122 | 1,964 | 1,966 | +56 | +2.9% | 246,300 |
| 2025/05/19 | 1,900 | 1,955 | 1,880 | 1,910 | -14 | -0.7% | 49,300 |
| 2025/05/16 | 1,953 | 1,972 | 1,921 | 1,924 | -31 | -1.6% | 29,600 |
| 2025/05/15 | 1,940 | 1,990 | 1,931 | 1,955 | +11 | +0.6% | 58,600 |
| 2025/05/14 | 1,952 | 1,982 | 1,911 | 1,944 | -28 | -1.4% | 48,500 |
| 2025/05/13 | 2,020 | 2,035 | 1,950 | 1,972 | -25 | -1.3% | 86,200 |
| 2025/05/12 | 1,888 | 2,008 | 1,875 | 1,997 | +95 | +5% | 158,300 |
| 2025/05/09 | 1,900 | 1,938 | 1,852 | 1,902 | -28 | -1.5% | 232,500 |
| 2025/05/08 | 1,685 | 1,989 | 1,617 | 1,930 | +248 | +14.7% | 711,600 |
| 2025/05/07 | 1,670 | 1,708 | 1,643 | 1,682 | +39 | +2.4% | 67,900 |
| 2025/05/02 | 1,653 | 1,653 | 1,625 | 1,643 | -10 | -0.6% | 32,200 |
| 2025/05/01 | 1,654 | 1,676 | 1,645 | 1,653 | +6 | +0.4% | 33,300 |
| 2025/04/30 | 1,636 | 1,658 | 1,616 | 1,647 | +7 | +0.4% | 28,600 |
| 2025/04/28 | 1,641 | 1,668 | 1,632 | 1,640 | +6 | +0.4% | 32,900 |
| 2025/04/25 | 1,619 | 1,644 | 1,609 | 1,634 | +31 | +1.9% | 28,800 |
| 2025/04/24 | 1,619 | 1,637 | 1,597 | 1,603 | +1 | +0.1% | 22,800 |
| 2025/04/23 | 1,629 | 1,629 | 1,602 | 1,602 | +5 | +0.3% | 27,700 |
| 2025/04/22 | 1,586 | 1,622 | 1,575 | 1,597 | -4 | -0.2% | 17,800 |
| 2025/04/21 | 1,672 | 1,672 | 1,601 | 1,601 | -58 | -3.5% | 32,300 |
| 2025/04/18 | 1,619 | 1,665 | 1,601 | 1,659 | +56 | +3.5% | 31,700 |
| 2025/04/17 | 1,597 | 1,616 | 1,560 | 1,603 | +46 | +3% | 28,700 |
| 2025/04/16 | 1,612 | 1,612 | 1,551 | 1,557 | -46 | -2.9% | 36,700 |
| 2025/04/15 | 1,598 | 1,624 | 1,595 | 1,603 | +3 | +0.2% | 21,600 |
| 2025/04/14 | 1,635 | 1,640 | 1,598 | 1,600 | -13 | -0.8% | 48,700 |
| 2025/04/11 | 1,541 | 1,613 | 1,518 | 1,613 | +35 | +2.2% | 39,200 |
| 2025/04/10 | 1,612 | 1,621 | 1,561 | 1,578 | +92 | +6.2% | 71,900 |
| 2025/04/09 | 1,529 | 1,530 | 1,428 | 1,486 | -76 | -4.9% | 89,000 |
| 2025/04/08 | 1,547 | 1,600 | 1,529 | 1,562 | +190 | +13.8% | 71,700 |
| 2025/04/07 | 1,349 | 1,450 | 1,345 | 1,372 | -207 | -13.1% | 129,500 |
| 2025/04/04 | 1,647 | 1,667 | 1,511 | 1,579 | -106 | -6.3% | 156,600 |
| 2025/04/03 | 1,620 | 1,737 | 1,607 | 1,685 | -46 | -2.7% | 71,400 |
| 2025/04/02 | 1,745 | 1,760 | 1,725 | 1,731 | -14 | -0.8% | 35,600 |
| 2025/04/01 | 1,789 | 1,799 | 1,745 | 1,745 | -12 | -0.7% | 39,500 |
| 2025/03/31 | 1,752 | 1,793 | 1,723 | 1,757 | -85 | -4.6% | 79,200 |
| 2025/03/28 | 1,856 | 1,890 | 1,832 | 1,842 | -28 | -1.5% | 24,400 |
| 2025/03/27 | 1,886 | 1,902 | 1,862 | 1,870 | -26 | -1.4% | 23,700 |
| 2025/03/26 | 1,909 | 1,945 | 1,895 | 1,896 | -2 | -0.1% | 32,700 |
| 2025/03/25 | 1,926 | 1,930 | 1,890 | 1,898 | -22 | -1.1% | 38,500 |
| 2025/03/24 | 1,970 | 1,970 | 1,916 | 1,920 | -10 | -0.5% | 43,700 |
| 2025/03/21 | 1,960 | 1,997 | 1,904 | 1,930 | -13 | -0.7% | 103,600 |
| 2025/03/19 | 2,000 | 2,100 | 1,934 | 1,943 | +71 | +3.8% | 268,700 |
51～
100
件表示中 / 3761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 | 315,000円 | +14.8% | +33.6% | 1.27% | 20.96倍 | 3.77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 |
| サイバダイン | 18,600円 | - | - | - | - | 0.63倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| Ｊ・ＴＥＣ | 52,500円 | +18.1% | - | 0.00% | 213.41倍 | 3.66倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| インタアクション | 144,900円 | -35.1% | -82.8% | 3.04% | 378.33倍 | 1.35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 |
| セルシード | 48,000円 | +1.0% | - | 0.00% | - | 7.73倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
