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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 1,793 | 1,822 | 1,763 | 1,793 | -6 | -0.3% | 38,700 |
| 2024/06/19 | 1,827 | 1,840 | 1,781 | 1,799 | -15 | -0.8% | 64,500 |
| 2024/06/18 | 1,841 | 1,868 | 1,800 | 1,814 | -38 | -2.1% | 76,500 |
| 2024/06/17 | 1,870 | 1,907 | 1,844 | 1,852 | +52 | +2.9% | 172,300 |
| 2024/06/14 | 1,755 | 1,819 | 1,731 | 1,800 | +37 | +2.1% | 58,600 |
| 2024/06/13 | 1,855 | 1,861 | 1,758 | 1,763 | -80 | -4.3% | 106,000 |
| 2024/06/12 | 1,700 | 1,879 | 1,699 | 1,843 | +175 | +10.5% | 264,400 |
| 2024/06/11 | 1,700 | 1,719 | 1,668 | 1,668 | +7 | +0.4% | 47,500 |
| 2024/06/10 | 1,630 | 1,661 | 1,607 | 1,661 | +32 | +2% | 32,300 |
| 2024/06/07 | 1,628 | 1,645 | 1,616 | 1,629 | -3 | -0.2% | 36,800 |
| 2024/06/06 | 1,669 | 1,678 | 1,610 | 1,632 | +25 | +1.6% | 42,300 |
| 2024/06/05 | 1,633 | 1,673 | 1,605 | 1,607 | -34 | -2.1% | 49,300 |
| 2024/06/04 | 1,662 | 1,697 | 1,627 | 1,641 | -54 | -3.2% | 99,800 |
| 2024/06/03 | 1,758 | 1,758 | 1,691 | 1,695 | -47 | -2.7% | 55,700 |
| 2024/05/31 | 1,708 | 1,742 | 1,700 | 1,742 | +28 | +1.6% | 36,000 |
| 2024/05/30 | 1,675 | 1,740 | 1,655 | 1,714 | -1 | -0.1% | 95,800 |
| 2024/05/29 | 1,811 | 1,845 | 1,715 | 1,715 | -105 | -5.8% | 153,200 |
| 2024/05/28 | 1,736 | 1,824 | 1,691 | 1,820 | +85 | +4.9% | 190,600 |
| 2024/05/27 | 1,616 | 1,747 | 1,616 | 1,735 | +124 | +7.7% | 96,300 |
| 2024/05/24 | 1,602 | 1,653 | 1,602 | 1,611 | -29 | -1.8% | 36,600 |
| 2024/05/23 | 1,670 | 1,683 | 1,640 | 1,640 | -28 | -1.7% | 36,400 |
| 2024/05/22 | 1,687 | 1,723 | 1,668 | 1,668 | -30 | -1.8% | 42,700 |
| 2024/05/21 | 1,671 | 1,765 | 1,671 | 1,698 | +33 | +2% | 110,100 |
| 2024/05/20 | 1,630 | 1,700 | 1,625 | 1,665 | +21 | +1.3% | 146,000 |
| 2024/05/17 | 1,538 | 1,650 | 1,518 | 1,644 | +128 | +8.4% | 137,200 |
| 2024/05/16 | 1,515 | 1,530 | 1,495 | 1,516 | -17 | -1.1% | 44,600 |
| 2024/05/15 | 1,560 | 1,565 | 1,521 | 1,533 | -2 | -0.1% | 46,300 |
| 2024/05/14 | 1,512 | 1,558 | 1,510 | 1,535 | +1 | +0.1% | 62,900 |
| 2024/05/13 | 1,538 | 1,610 | 1,505 | 1,534 | -6 | -0.4% | 166,400 |
| 2024/05/10 | 1,590 | 1,638 | 1,515 | 1,540 | +170 | +12.4% | 453,600 |
| 2024/05/09 | 1,367 | 1,376 | 1,332 | 1,370 | +3 | +0.2% | 75,400 |
| 2024/05/08 | 1,410 | 1,430 | 1,367 | 1,367 | -43 | -3% | 31,900 |
| 2024/05/07 | 1,391 | 1,410 | 1,388 | 1,410 | +23 | +1.7% | 24,400 |
| 2024/05/02 | 1,408 | 1,412 | 1,387 | 1,387 | -24 | -1.7% | 18,800 |
| 2024/05/01 | 1,393 | 1,419 | 1,393 | 1,411 | -2 | -0.1% | 8,600 |
| 2024/04/30 | 1,420 | 1,420 | 1,385 | 1,413 | +6 | +0.4% | 19,800 |
| 2024/04/26 | 1,415 | 1,423 | 1,390 | 1,407 | -3 | -0.2% | 14,000 |
| 2024/04/25 | 1,449 | 1,449 | 1,410 | 1,410 | -39 | -2.7% | 26,600 |
| 2024/04/24 | 1,433 | 1,449 | 1,428 | 1,449 | +33 | +2.3% | 16,600 |
| 2024/04/23 | 1,445 | 1,445 | 1,414 | 1,416 | +1 | +0.1% | 20,100 |
| 2024/04/22 | 1,408 | 1,422 | 1,395 | 1,415 | +27 | +1.9% | 24,900 |
| 2024/04/19 | 1,444 | 1,444 | 1,376 | 1,388 | -64 | -4.4% | 42,900 |
| 2024/04/18 | 1,410 | 1,459 | 1,405 | 1,452 | +30 | +2.1% | 22,000 |
| 2024/04/17 | 1,438 | 1,460 | 1,419 | 1,422 | -35 | -2.4% | 39,600 |
| 2024/04/16 | 1,482 | 1,489 | 1,450 | 1,457 | -48 | -3.2% | 32,800 |
| 2024/04/15 | 1,473 | 1,505 | 1,463 | 1,505 | +28 | +1.9% | 29,800 |
| 2024/04/12 | 1,558 | 1,558 | 1,460 | 1,477 | -86 | -5.5% | 133,400 |
| 2024/04/11 | 1,572 | 1,577 | 1,540 | 1,563 | +3 | +0.2% | 55,000 |
| 2024/04/10 | 1,576 | 1,600 | 1,531 | 1,560 | -30 | -1.9% | 110,100 |
| 2024/04/09 | 1,519 | 1,613 | 1,519 | 1,590 | +121 | +8.2% | 277,700 |
301～
350
件表示中 / 3781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 | 433,500円 | +14.8% | +33.6% | 0.92% | 28.84倍 | 5.19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 |
| リズム | 335,500円 | +2.6% | +55.2% | 4.52% | 13.36倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| サイバダイン | 19,200円 | - | - | - | - | 0.65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 |
| ３Ｄマトリックス | 21,600円 | +33.9% | - | 0.00% | 82.13倍 | 14.15倍 |
|
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 |
| Ｊ・ＴＥＣ | 49,000円 | +18.1% | - | 0.00% | 199.19倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
