ヒロセ電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 19,605 | 19,690 | 18,780 | 18,905 | +300 | +1.6% | 410,900 |
| 2024/05/08 | 18,330 | 18,685 | 17,590 | 18,605 | +1,475 | +8.6% | 589,600 |
| 2024/05/07 | 16,620 | 17,200 | 16,620 | 17,130 | +440 | +2.6% | 279,200 |
| 2024/05/02 | 16,620 | 16,800 | 16,595 | 16,690 | -120 | -0.7% | 104,300 |
| 2024/05/01 | 16,695 | 16,890 | 16,690 | 16,810 | +35 | +0.2% | 128,300 |
| 2024/04/30 | 16,675 | 16,850 | 16,580 | 16,775 | +75 | +0.4% | 224,700 |
| 2024/04/26 | 16,745 | 16,860 | 16,660 | 16,700 | +40 | +0.2% | 175,200 |
| 2024/04/25 | 16,815 | 16,950 | 16,645 | 16,660 | -250 | -1.5% | 176,200 |
| 2024/04/24 | 16,500 | 16,910 | 16,340 | 16,910 | +705 | +4.4% | 235,100 |
| 2024/04/23 | 16,350 | 16,450 | 16,090 | 16,205 | -65 | -0.4% | 175,200 |
| 2024/04/22 | 16,015 | 16,335 | 16,015 | 16,270 | +470 | +3% | 258,300 |
| 2024/04/19 | 15,915 | 15,965 | 15,670 | 15,800 | -115 | -0.7% | 228,200 |
| 2024/04/18 | 16,035 | 16,255 | 15,880 | 15,915 | -55 | -0.3% | 223,700 |
| 2024/04/17 | 15,995 | 16,055 | 15,745 | 15,970 | +175 | +1.1% | 241,700 |
| 2024/04/16 | 15,640 | 15,895 | 15,545 | 15,795 | -50 | -0.3% | 189,000 |
| 2024/04/15 | 15,740 | 15,910 | 15,650 | 15,845 | -20 | -0.1% | 128,300 |
| 2024/04/12 | 15,820 | 15,975 | 15,745 | 15,865 | +205 | +1.3% | 185,800 |
| 2024/04/11 | 15,500 | 15,845 | 15,460 | 15,660 | -145 | -0.9% | 185,800 |
| 2024/04/10 | 15,475 | 15,895 | 15,470 | 15,805 | +350 | +2.3% | 136,800 |
| 2024/04/09 | 15,350 | 15,490 | 15,320 | 15,455 | +105 | +0.7% | 98,200 |
| 2024/04/08 | 15,250 | 15,375 | 15,240 | 15,350 | +100 | +0.7% | 96,100 |
| 2024/04/05 | 15,230 | 15,305 | 15,100 | 15,250 | -65 | -0.4% | 82,400 |
| 2024/04/04 | 15,200 | 15,440 | 15,090 | 15,315 | +335 | +2.2% | 189,600 |
| 2024/04/03 | 15,105 | 15,165 | 14,945 | 14,980 | -365 | -2.4% | 246,600 |
| 2024/04/02 | 15,420 | 15,425 | 15,230 | 15,345 | -170 | -1.1% | 176,000 |
| 2024/04/01 | 15,465 | 15,630 | 15,400 | 15,515 | +30 | +0.2% | 164,900 |
| 2024/03/29 | 15,585 | 15,605 | 15,340 | 15,485 | -15 | -0.1% | 108,800 |
| 2024/03/28 | 15,355 | 15,560 | 15,270 | 15,500 | -75 | -0.5% | 173,800 |
| 2024/03/27 | 15,625 | 15,715 | 15,505 | 15,575 | +30 | +0.2% | 142,600 |
| 2024/03/26 | 15,415 | 15,625 | 15,300 | 15,545 | +35 | +0.2% | 197,600 |
| 2024/03/25 | 15,665 | 15,670 | 15,495 | 15,510 | -120 | -0.8% | 149,100 |
| 2024/03/22 | 15,555 | 15,775 | 15,535 | 15,630 | +80 | +0.5% | 158,900 |
| 2024/03/21 | 15,325 | 15,630 | 15,270 | 15,550 | +280 | +1.8% | 242,600 |
| 2024/03/19 | 15,225 | 15,325 | 15,105 | 15,270 | -75 | -0.5% | 146,600 |
| 2024/03/18 | 15,155 | 15,345 | 15,090 | 15,345 | +330 | +2.2% | 128,200 |
| 2024/03/15 | 14,960 | 15,040 | 14,850 | 15,015 | +105 | +0.7% | 267,100 |
| 2024/03/14 | 14,990 | 14,990 | 14,655 | 14,910 | +80 | +0.5% | 184,500 |
| 2024/03/13 | 14,920 | 15,005 | 14,695 | 14,830 | -55 | -0.4% | 188,700 |
| 2024/03/12 | 14,830 | 14,895 | 14,600 | 14,885 | +20 | +0.1% | 201,800 |
| 2024/03/11 | 14,990 | 15,120 | 14,675 | 14,865 | -335 | -2.2% | 140,400 |
| 2024/03/08 | 15,000 | 15,275 | 14,960 | 15,200 | -170 | -1.1% | 177,800 |
| 2024/03/07 | 15,695 | 15,810 | 15,320 | 15,370 | -140 | -0.9% | 184,200 |
| 2024/03/06 | 15,150 | 15,565 | 15,135 | 15,510 | +10 | +0.1% | 235,900 |
| 2024/03/05 | 15,800 | 15,800 | 15,500 | 15,500 | -340 | -2.1% | 137,000 |
| 2024/03/04 | 15,875 | 15,980 | 15,735 | 15,840 | -35 | -0.2% | 130,000 |
| 2024/03/01 | 16,050 | 16,140 | 15,870 | 15,875 | -40 | -0.3% | 116,900 |
| 2024/02/29 | 15,945 | 16,025 | 15,690 | 15,915 | +15 | +0.1% | 392,100 |
| 2024/02/28 | 16,060 | 16,165 | 15,880 | 15,900 | -195 | -1.2% | 150,300 |
| 2024/02/27 | 16,000 | 16,140 | 15,845 | 16,095 | +50 | +0.3% | 167,100 |
| 2024/02/26 | 16,175 | 16,325 | 16,045 | 16,045 | +35 | +0.2% | 219,100 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ヒロセ電」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 |
|---|---|---|---|---|---|---|---|---|
| ヒロセ電 | 1,890,500円 | +6.3% | +0.6% | 2.59% | 22.84倍 | 1.76倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| 新電工 | 555,700円 | +19.1% | +65.1% | 0.00% | 25.03倍 | 2.83倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構が８月下旬にＴＯＢ |
| ブラザー | 280,100円 | +0.6% | +22.9% | 2.43% | 14.32倍 | 1.08倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 堀場製 | 1,573,500円 | +10.5% | +9.2% | 1.68% | 17.84倍 | 2.33倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| アズビル | 460,100円 | +2.0% | +9.5% | 1.59% | 22.45倍 | 2.96倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
