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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 767 | 775 | 754 | 755 | -27 | -3.5% | 717,500 |
| 2010/07/21 | 806 | 810 | 770 | 782 | -6 | -0.8% | 720,200 |
| 2010/07/20 | 784 | 802 | 774 | 788 | -20 | -2.5% | 744,700 |
| 2010/07/16 | 822 | 825 | 793 | 808 | -27 | -3.2% | 1,316,400 |
| 2010/07/15 | 860 | 861 | 829 | 835 | -31 | -3.6% | 1,121,200 |
| 2010/07/14 | 873 | 877 | 855 | 866 | +21 | +2.5% | 1,688,000 |
| 2010/07/13 | 832 | 858 | 828 | 845 | +21 | +2.5% | 1,172,700 |
| 2010/07/12 | 807 | 845 | 805 | 824 | +23 | +2.9% | 1,239,000 |
| 2010/07/09 | 792 | 807 | 788 | 801 | +11 | +1.4% | 1,036,400 |
| 2010/07/08 | 802 | 804 | 782 | 790 | +15 | +1.9% | 957,300 |
| 2010/07/07 | 765 | 803 | 760 | 775 | +18 | +2.4% | 2,071,000 |
| 2010/07/06 | 761 | 767 | 728 | 757 | +4 | +0.5% | 1,205,400 |
| 2010/07/05 | 731 | 762 | 731 | 753 | +13 | +1.8% | 580,100 |
| 2010/07/02 | 741 | 754 | 726 | 740 | +12 | +1.6% | 513,900 |
| 2010/07/01 | 757 | 759 | 721 | 728 | -47 | -6.1% | 892,900 |
| 2010/06/30 | 756 | 775 | 741 | 775 | -11 | -1.4% | 900,900 |
| 2010/06/29 | 783 | 840 | 772 | 786 | +13 | +1.7% | 1,372,100 |
| 2010/06/28 | 797 | 798 | 768 | 773 | -15 | -1.9% | 714,400 |
| 2010/06/25 | 807 | 808 | 778 | 788 | -45 | -5.4% | 968,100 |
| 2010/06/24 | 832 | 847 | 817 | 833 | -15 | -1.8% | 785,800 |
| 2010/06/23 | 866 | 884 | 846 | 848 | -35 | -4% | 910,500 |
| 2010/06/22 | 892 | 918 | 880 | 883 | -19 | -2.1% | 984,600 |
| 2010/06/21 | 877 | 922 | 877 | 902 | +24 | +2.7% | 886,100 |
| 2010/06/18 | 893 | 896 | 874 | 878 | -11 | -1.2% | 455,800 |
| 2010/06/17 | 924 | 924 | 882 | 889 | -35 | -3.8% | 1,127,100 |
| 2010/06/16 | 939 | 939 | 918 | 924 | +12 | +1.3% | 654,300 |
| 2010/06/15 | 910 | 928 | 905 | 912 | +8 | +0.9% | 810,400 |
| 2010/06/14 | 895 | 919 | 895 | 904 | +22 | +2.5% | 502,100 |
| 2010/06/11 | 890 | 895 | 876 | 882 | +22 | +2.6% | 796,900 |
| 2010/06/10 | 867 | 868 | 843 | 860 | +8 | +0.9% | 704,200 |
| 2010/06/09 | 890 | 891 | 843 | 852 | -39 | -4.4% | 937,900 |
| 2010/06/08 | 879 | 911 | 869 | 891 | -3 | -0.3% | 1,194,100 |
| 2010/06/07 | 881 | 902 | 878 | 894 | -29 | -3.1% | 1,329,800 |
| 2010/06/04 | 935 | 964 | 918 | 923 | -8 | -0.9% | 1,285,200 |
| 2010/06/03 | 896 | 931 | 896 | 931 | +50 | +5.7% | 1,262,400 |
| 2010/06/02 | 895 | 923 | 875 | 881 | -29 | -3.2% | 910,600 |
| 2010/06/01 | 931 | 941 | 900 | 910 | -23 | -2.5% | 1,054,200 |
| 2010/05/31 | 943 | 955 | 915 | 933 | -25 | -2.6% | 1,292,300 |
| 2010/05/28 | 971 | 981 | 935 | 958 | +14 | +1.5% | 1,553,200 |
| 2010/05/27 | 892 | 947 | 885 | 944 | +37 | +4.1% | 1,744,400 |
| 2010/05/26 | 894 | 928 | 885 | 907 | +28 | +3.2% | 1,913,600 |
| 2010/05/25 | 959 | 962 | 872 | 879 | -95 | -9.8% | 1,832,500 |
| 2010/05/24 | 973 | 986 | 935 | 974 | +7 | +0.7% | 880,200 |
| 2010/05/21 | 970 | 976 | 948 | 967 | -47 | -4.6% | 1,866,500 |
| 2010/05/20 | 1,045 | 1,051 | 997 | 1,014 | -51 | -4.8% | 1,208,100 |
| 2010/05/19 | 1,013 | 1,094 | 964 | 1,065 | +22 | +2.1% | 2,490,100 |
| 2010/05/18 | 1,075 | 1,081 | 1,035 | 1,043 | -24 | -2.2% | 735,100 |
| 2010/05/17 | 1,104 | 1,109 | 1,046 | 1,067 | -48 | -4.3% | 1,048,900 |
| 2010/05/14 | 1,113 | 1,129 | 1,094 | 1,115 | -28 | -2.4% | 755,000 |
| 2010/05/13 | 1,119 | 1,154 | 1,103 | 1,143 | +47 | +4.3% | 1,766,800 |
3501～
3550
件表示中 / 3576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 | 198,800円 | +4.9% | -1.4% | 1.41% | 11.97倍 | 1.45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 |
| ＴＤＫ | 204,300円 | +0.8% | +26.6% | 1.37% | 24.23倍 | 2.25倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ＮＥＣ | 1,365,000円 | -3.1% | +34.6% | 1.03% | 22.05倍 | 1.91倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ニデック | 292,200円 | +6.5% | +23.4% | 1.37% | 18.15倍 | 2.10倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| パナソニックＨ | 137,900円 | +1.2% | +1.1% | 2.90% | 10.39倍 | 0.73倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム
