ルネサスエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,782 | 2,808 | 2,645 | 2,667.5 | -14.5 | -0.5% | 20,299,800 |
| 2024/05/15 | 2,648 | 2,709 | 2,635.5 | 2,682 | +63 | +2.4% | 13,899,200 |
| 2024/05/14 | 2,607 | 2,657 | 2,590 | 2,619 | +42.5 | +1.6% | 11,630,800 |
| 2024/05/13 | 2,557 | 2,604 | 2,526.5 | 2,576.5 | +46.5 | +1.8% | 10,166,800 |
| 2024/05/10 | 2,546 | 2,556.5 | 2,496.5 | 2,530 | +26.5 | +1.1% | 8,860,900 |
| 2024/05/09 | 2,493 | 2,541.5 | 2,454.5 | 2,503.5 | -18 | -0.7% | 12,350,600 |
| 2024/05/08 | 2,580.5 | 2,586.5 | 2,521.5 | 2,521.5 | -73.5 | -2.8% | 14,255,000 |
| 2024/05/07 | 2,658 | 2,667 | 2,562 | 2,595 | -13 | -0.5% | 17,108,200 |
| 2024/05/02 | 2,602 | 2,611 | 2,560 | 2,608 | -27.5 | -1% | 10,129,000 |
| 2024/05/01 | 2,598 | 2,641 | 2,584 | 2,635.5 | +7 | +0.3% | 12,740,700 |
| 2024/04/30 | 2,577.5 | 2,682 | 2,517 | 2,628.5 | +89 | +3.5% | 23,317,800 |
| 2024/04/26 | 2,610 | 2,619 | 2,522 | 2,539.5 | +5.5 | +0.2% | 19,210,500 |
| 2024/04/25 | 2,523 | 2,649 | 2,519.5 | 2,534 | +12.5 | +0.5% | 43,649,000 |
| 2024/04/24 | 2,505 | 2,523 | 2,434.5 | 2,521.5 | +240.5 | +10.5% | 30,856,200 |
| 2024/04/23 | 2,367.5 | 2,369.5 | 2,262 | 2,281 | -36.5 | -1.6% | 16,020,700 |
| 2024/04/22 | 2,381 | 2,389.5 | 2,297.5 | 2,317.5 | -79 | -3.3% | 20,829,400 |
| 2024/04/19 | 2,450.5 | 2,480 | 2,356 | 2,396.5 | -154 | -6% | 25,410,600 |
| 2024/04/18 | 2,505 | 2,583.5 | 2,487 | 2,550.5 | +0.5 | ±0% | 11,893,200 |
| 2024/04/17 | 2,597 | 2,604 | 2,540 | 2,550 | -50 | -1.9% | 11,832,100 |
| 2024/04/16 | 2,640.5 | 2,666 | 2,593.5 | 2,600 | -83 | -3.1% | 12,256,000 |
| 2024/04/15 | 2,647 | 2,707 | 2,632.5 | 2,683 | +9 | +0.3% | 11,502,800 |
| 2024/04/12 | 2,775 | 2,778 | 2,664.5 | 2,674 | -52 | -1.9% | 13,776,500 |
| 2024/04/11 | 2,719 | 2,742 | 2,693 | 2,726 | -13 | -0.5% | 12,050,500 |
| 2024/04/10 | 2,752.5 | 2,802 | 2,736.5 | 2,739 | -22 | -0.8% | 13,742,800 |
| 2024/04/09 | 2,795 | 2,853.5 | 2,756 | 2,761 | -33 | -1.2% | 20,388,700 |
| 2024/04/08 | 2,761 | 2,823 | 2,749 | 2,794 | +97 | +3.6% | 20,998,300 |
| 2024/04/05 | 2,700 | 2,748.5 | 2,669 | 2,697 | -23 | -0.8% | 19,044,500 |
| 2024/04/04 | 2,700 | 2,750 | 2,659 | 2,720 | +70 | +2.6% | 16,089,600 |
| 2024/04/03 | 2,703 | 2,717 | 2,641 | 2,650 | -71 | -2.6% | 13,470,500 |
| 2024/04/02 | 2,683.5 | 2,740 | 2,677 | 2,721 | +87.5 | +3.3% | 20,635,500 |
| 2024/04/01 | 2,680 | 2,732 | 2,624.5 | 2,633.5 | -37 | -1.4% | 18,119,900 |
| 2024/03/29 | 2,676 | 2,678.5 | 2,619 | 2,670.5 | -13.5 | -0.5% | 13,050,500 |
| 2024/03/28 | 2,675 | 2,713 | 2,652 | 2,684 | +19.5 | +0.7% | 23,066,000 |
| 2024/03/27 | 2,670 | 2,686 | 2,639 | 2,664.5 | +9.5 | +0.4% | 16,639,500 |
| 2024/03/26 | 2,607 | 2,677 | 2,586 | 2,655 | +60 | +2.3% | 14,949,100 |
| 2024/03/25 | 2,617 | 2,632 | 2,591 | 2,595 | -17 | -0.7% | 9,323,600 |
| 2024/03/22 | 2,617 | 2,648 | 2,602 | 2,612 | +18.5 | +0.7% | 14,425,500 |
| 2024/03/21 | 2,589 | 2,609 | 2,568 | 2,593.5 | +79 | +3.1% | 17,221,800 |
| 2024/03/19 | 2,519.5 | 2,520 | 2,446 | 2,514.5 | +6 | +0.2% | 15,563,400 |
| 2024/03/18 | 2,400 | 2,511 | 2,395 | 2,508.5 | +50.5 | +2.1% | 16,375,900 |
| 2024/03/15 | 2,425 | 2,466 | 2,397 | 2,458 | +27.5 | +1.1% | 16,328,100 |
| 2024/03/14 | 2,410.5 | 2,436 | 2,381 | 2,430.5 | -20.5 | -0.8% | 17,248,800 |
| 2024/03/13 | 2,504 | 2,510 | 2,434.5 | 2,451 | +23 | +0.9% | 17,454,300 |
| 2024/03/12 | 2,460 | 2,464 | 2,394 | 2,428 | -102 | -4% | 22,493,600 |
| 2024/03/11 | 2,540 | 2,562.5 | 2,498 | 2,530 | -110 | -4.2% | 21,387,100 |
| 2024/03/08 | 2,628 | 2,683 | 2,618 | 2,640 | +26.5 | +1% | 18,152,400 |
| 2024/03/07 | 2,701 | 2,705 | 2,595.5 | 2,613.5 | -55 | -2.1% | 21,114,200 |
| 2024/03/06 | 2,686 | 2,694 | 2,635 | 2,668.5 | -85 | -3.1% | 23,433,800 |
| 2024/03/05 | 2,700 | 2,763 | 2,646 | 2,753.5 | +38.5 | +1.4% | 24,985,400 |
| 2024/03/04 | 2,680 | 2,765 | 2,644 | 2,715 | +126 | +4.9% | 35,768,600 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ルネサス」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 |
|---|---|---|---|---|---|---|---|---|
| ルネサス | 272,600円 | +4.9% | -1.4% | 1.03% | 16.37倍 | 2.44倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| キヤノン | 433,000円 | +4.0% | +15.2% | 3.46% | 13.96倍 | 1.27倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 村田製 | 286,200円 | +3.7% | +30.7% | 1.89% | 23.00倍 | 2.11倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| 富士通 | 234,700円 | +0.1% | +107.7% | 1.19% | 19.10倍 | 2.47倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ファナック | 457,800円 | -6.2% | -17.8% | 1.75% | 40.35倍 | 2.54倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
