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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,873 | 2,047 | 1,871 | 2,013 | +156 | +8.4% | 1,169,400 |
| 2024/10/17 | 1,729 | 1,871 | 1,700 | 1,857 | +221 | +13.5% | 825,600 |
| 2024/10/16 | 1,671 | 1,685 | 1,604 | 1,636 | -31 | -1.9% | 111,700 |
| 2024/10/15 | 1,666 | 1,734 | 1,628 | 1,667 | +6 | +0.4% | 203,300 |
| 2024/10/11 | 1,645 | 1,707 | 1,623 | 1,661 | -4 | -0.2% | 173,000 |
| 2024/10/10 | 1,726 | 1,754 | 1,665 | 1,665 | -54 | -3.1% | 104,100 |
| 2024/10/09 | 1,690 | 1,727 | 1,678 | 1,719 | +40 | +2.4% | 73,500 |
| 2024/10/08 | 1,705 | 1,736 | 1,678 | 1,679 | -28 | -1.6% | 113,600 |
| 2024/10/07 | 1,780 | 1,785 | 1,707 | 1,707 | -47 | -2.7% | 154,300 |
| 2024/10/04 | 1,726 | 1,787 | 1,726 | 1,754 | +29 | +1.7% | 93,700 |
| 2024/10/03 | 1,761 | 1,762 | 1,711 | 1,725 | +4 | +0.2% | 122,300 |
| 2024/10/02 | 1,766 | 1,781 | 1,721 | 1,721 | -70 | -3.9% | 157,900 |
| 2024/10/01 | 1,864 | 1,900 | 1,763 | 1,791 | -69 | -3.7% | 325,200 |
| 2024/09/30 | 1,840 | 1,938 | 1,788 | 1,860 | -400 | -17.7% | 783,500 |
| 2024/09/27 | 2,160 | 2,367 | 2,118 | 2,260 | +277 | +14% | 853,700 |
| 2024/09/26 | 2,020 | 2,034 | 1,912 | 1,983 | +33 | +1.7% | 252,900 |
| 2024/09/25 | 1,985 | 2,113 | 1,919 | 1,950 | +38 | +2% | 385,900 |
| 2024/09/24 | 1,810 | 2,010 | 1,805 | 1,912 | +237 | +14.1% | 557,200 |
| 2024/09/20 | 1,666 | 1,705 | 1,653 | 1,675 | +46 | +2.8% | 68,200 |
| 2024/09/19 | 1,620 | 1,659 | 1,620 | 1,629 | +25 | +1.6% | 42,100 |
| 2024/09/18 | 1,578 | 1,623 | 1,562 | 1,604 | +45 | +2.9% | 49,200 |
| 2024/09/17 | 1,594 | 1,604 | 1,540 | 1,559 | +44 | +2.9% | 48,500 |
| 2024/09/13 | 1,510 | 1,540 | 1,509 | 1,515 | +13 | +0.9% | 18,600 |
| 2024/09/12 | 1,502 | 1,525 | 1,485 | 1,502 | +51 | +3.5% | 25,700 |
| 2024/09/11 | 1,480 | 1,494 | 1,435 | 1,451 | -37 | -2.5% | 24,200 |
| 2024/09/10 | 1,530 | 1,530 | 1,476 | 1,488 | -24 | -1.6% | 24,700 |
| 2024/09/09 | 1,438 | 1,583 | 1,436 | 1,512 | +19 | +1.3% | 113,200 |
| 2024/09/06 | 1,490 | 1,525 | 1,471 | 1,493 | +13 | +0.9% | 25,900 |
| 2024/09/05 | 1,462 | 1,515 | 1,455 | 1,480 | -12 | -0.8% | 36,200 |
| 2024/09/04 | 1,515 | 1,531 | 1,485 | 1,492 | -78 | -5% | 81,800 |
| 2024/09/03 | 1,550 | 1,574 | 1,550 | 1,570 | +10 | +0.6% | 26,800 |
| 2024/09/02 | 1,565 | 1,588 | 1,550 | 1,560 | +2 | +0.1% | 26,100 |
| 2024/08/30 | 1,536 | 1,562 | 1,518 | 1,558 | +25 | +1.6% | 27,100 |
| 2024/08/29 | 1,547 | 1,564 | 1,526 | 1,533 | -13 | -0.8% | 25,800 |
| 2024/08/28 | 1,543 | 1,623 | 1,534 | 1,546 | +20 | +1.3% | 105,300 |
| 2024/08/27 | 1,523 | 1,558 | 1,512 | 1,526 | +7 | +0.5% | 25,900 |
| 2024/08/26 | 1,553 | 1,564 | 1,513 | 1,519 | -12 | -0.8% | 26,300 |
| 2024/08/23 | 1,545 | 1,551 | 1,516 | 1,531 | -14 | -0.9% | 37,300 |
| 2024/08/22 | 1,592 | 1,592 | 1,538 | 1,545 | -35 | -2.2% | 51,100 |
| 2024/08/21 | 1,595 | 1,626 | 1,566 | 1,580 | -40 | -2.5% | 68,700 |
| 2024/08/20 | 1,558 | 1,718 | 1,532 | 1,620 | +94 | +6.2% | 347,900 |
| 2024/08/19 | 1,527 | 1,585 | 1,493 | 1,526 | +29 | +1.9% | 114,200 |
| 2024/08/16 | 1,478 | 1,519 | 1,440 | 1,497 | +49 | +3.4% | 127,900 |
| 2024/08/15 | 1,416 | 1,448 | 1,394 | 1,448 | +50 | +3.6% | 55,400 |
| 2024/08/14 | 1,368 | 1,460 | 1,346 | 1,398 | +47 | +3.5% | 165,200 |
| 2024/08/13 | 1,367 | 1,390 | 1,318 | 1,351 | +33 | +2.5% | 111,100 |
| 2024/08/09 | 1,295 | 1,348 | 1,270 | 1,318 | -74 | -5.3% | 189,500 |
| 2024/08/08 | 1,337 | 1,414 | 1,331 | 1,392 | +35 | +2.6% | 89,100 |
| 2024/08/07 | 1,253 | 1,375 | 1,248 | 1,357 | +74 | +5.8% | 79,000 |
| 2024/08/06 | 1,271 | 1,293 | 1,248 | 1,283 | +132 | +11.5% | 89,700 |
201～
250
件表示中 / 3762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 | 318,500円 | +14.8% | +33.6% | 1.26% | 21.19倍 | 3.82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 | 18,400円 | - | - | - | - | 0.62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 | 52,400円 | +18.1% | - | 0.00% | 213.01倍 | 3.65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 | 146,000円 | -35.1% | -82.8% | 3.01% | 381.20倍 | 1.36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 | 48,300円 | +1.0% | - | 0.00% | - | 11.15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
