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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 838 | 880 | 838 | 866 | +28 | +3.3% | 15,900 |
| 2018/07/06 | 819 | 859 | 818 | 838 | +21 | +2.6% | 14,000 |
| 2018/07/05 | 833 | 840 | 815 | 817 | -22 | -2.6% | 18,100 |
| 2018/07/04 | 863 | 863 | 833 | 839 | -23 | -2.7% | 20,000 |
| 2018/07/03 | 877 | 887 | 862 | 862 | -19 | -2.2% | 19,300 |
| 2018/07/02 | 889 | 898 | 881 | 881 | -9 | -1% | 9,500 |
| 2018/06/29 | 895 | 899 | 889 | 890 | -7 | -0.8% | 8,600 |
| 2018/06/28 | 901 | 901 | 888 | 897 | -4 | -0.4% | 9,000 |
| 2018/06/27 | 909 | 909 | 896 | 901 | +1 | +0.1% | 7,700 |
| 2018/06/26 | 897 | 900 | 889 | 900 | ±0 | ±0% | 21,400 |
| 2018/06/25 | 931 | 931 | 900 | 900 | -23 | -2.5% | 13,100 |
| 2018/06/22 | 912 | 925 | 909 | 923 | -2 | -0.2% | 5,500 |
| 2018/06/21 | 909 | 927 | 909 | 925 | +23 | +2.5% | 8,700 |
| 2018/06/20 | 901 | 910 | 890 | 902 | ±0 | ±0% | 21,000 |
| 2018/06/19 | 915 | 927 | 902 | 902 | -17 | -1.8% | 14,900 |
| 2018/06/18 | 938 | 938 | 915 | 919 | -6 | -0.6% | 14,700 |
| 2018/06/15 | 932 | 932 | 923 | 925 | -5 | -0.5% | 7,500 |
| 2018/06/14 | 947 | 951 | 928 | 930 | -17 | -1.8% | 12,700 |
| 2018/06/13 | 935 | 947 | 928 | 947 | +12 | +1.3% | 6,800 |
| 2018/06/12 | 929 | 935 | 926 | 935 | +7 | +0.8% | 3,400 |
| 2018/06/11 | 930 | 934 | 924 | 928 | +4 | +0.4% | 12,400 |
| 2018/06/08 | 934 | 934 | 916 | 924 | +1 | +0.1% | 4,900 |
| 2018/06/07 | 909 | 929 | 909 | 923 | +13 | +1.4% | 12,000 |
| 2018/06/06 | 908 | 911 | 906 | 910 | +2 | +0.2% | 6,400 |
| 2018/06/05 | 932 | 932 | 908 | 908 | -7 | -0.8% | 12,300 |
| 2018/06/04 | 914 | 920 | 910 | 915 | ±0 | ±0% | 12,100 |
| 2018/06/01 | 900 | 916 | 900 | 915 | -4 | -0.4% | 13,600 |
| 2018/05/31 | 932 | 932 | 910 | 919 | -7 | -0.8% | 9,300 |
| 2018/05/30 | 910 | 927 | 909 | 926 | -5 | -0.5% | 14,100 |
| 2018/05/29 | 942 | 944 | 921 | 931 | -14 | -1.5% | 23,700 |
| 2018/05/28 | 942 | 952 | 941 | 945 | ±0 | ±0% | 11,000 |
| 2018/05/25 | 971 | 971 | 940 | 945 | -30 | -3.1% | 32,400 |
| 2018/05/24 | 992 | 994 | 971 | 975 | -18 | -1.8% | 15,800 |
| 2018/05/23 | 1,003 | 1,003 | 992 | 993 | -7 | -0.7% | 7,700 |
| 2018/05/22 | 1,010 | 1,010 | 998 | 1,000 | -13 | -1.3% | 15,500 |
| 2018/05/21 | 1,000 | 1,020 | 999 | 1,013 | +6 | +0.6% | 20,800 |
| 2018/05/18 | 1,000 | 1,012 | 1,000 | 1,007 | +12 | +1.2% | 15,200 |
| 2018/05/17 | 998 | 1,010 | 985 | 995 | +12 | +1.2% | 16,800 |
| 2018/05/16 | 980 | 994 | 954 | 983 | -15 | -1.5% | 82,500 |
| 2018/05/15 | 1,013 | 1,014 | 988 | 998 | -16 | -1.6% | 29,700 |
| 2018/05/14 | 1,038 | 1,039 | 1,000 | 1,014 | -13 | -1.3% | 26,700 |
| 2018/05/11 | 1,027 | 1,039 | 1,015 | 1,027 | +13 | +1.3% | 30,900 |
| 2018/05/10 | 1,015 | 1,040 | 993 | 1,014 | -95 | -8.6% | 128,800 |
| 2018/05/09 | 1,115 | 1,132 | 1,091 | 1,109 | +3 | +0.3% | 86,000 |
| 2018/05/08 | 1,080 | 1,110 | 1,079 | 1,106 | +27 | +2.5% | 46,300 |
| 2018/05/07 | 1,072 | 1,080 | 1,044 | 1,079 | +37 | +3.6% | 49,800 |
| 2018/05/02 | 1,018 | 1,054 | 1,018 | 1,042 | +25 | +2.5% | 20,500 |
| 2018/05/01 | 998 | 1,031 | 987 | 1,017 | +19 | +1.9% | 23,400 |
| 2018/04/27 | 1,000 | 1,006 | 994 | 998 | -2 | -0.2% | 12,800 |
| 2018/04/26 | 1,013 | 1,021 | 993 | 1,000 | -4 | -0.4% | 41,100 |
1701～
1750
件表示中 / 3730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 | 224,300円 | +10.4% | +12.3% | 1.69% | 17.09倍 | 2.69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 |
| 大研医器 | 44,100円 | +5.5% | -33.8% | 4.54% | 18.10倍 | 1.69倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| シード | 45,000円 | +11.3% | +20.0% | 3.33% | 12.38倍 | 0.75倍 |
|
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 |
| オーバル | 44,200円 | +3.0% | +6.0% | 4.52% | 10.76倍 | 0.62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 | 43,400円 | -2.5% | +16.7% | 3.92% | 53.19倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
