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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 16,190 | 16,245 | 15,865 | 16,010 | +15 | +0.1% | 200,200 |
2024/02/21 | 16,075 | 16,105 | 15,785 | 15,995 | -95 | -0.6% | 196,400 |
2024/02/20 | 16,250 | 16,360 | 16,015 | 16,090 | +15 | +0.1% | 162,100 |
2024/02/19 | 16,235 | 16,340 | 16,020 | 16,075 | -135 | -0.8% | 113,100 |
2024/02/16 | 16,240 | 16,425 | 16,135 | 16,210 | +90 | +0.6% | 199,300 |
2024/02/15 | 16,405 | 16,405 | 15,710 | 16,120 | +115 | +0.7% | 213,200 |
2024/02/14 | 16,760 | 16,760 | 15,990 | 16,005 | -685 | -4.1% | 315,400 |
2024/02/13 | 16,885 | 16,935 | 16,625 | 16,690 | -115 | -0.7% | 207,100 |
2024/02/09 | 16,425 | 16,885 | 16,425 | 16,805 | +310 | +1.9% | 182,400 |
2024/02/08 | 16,290 | 16,545 | 16,250 | 16,495 | +255 | +1.6% | 177,900 |
2024/02/07 | 16,665 | 16,665 | 16,165 | 16,240 | -340 | -2.1% | 216,300 |
2024/02/06 | 16,780 | 16,825 | 16,430 | 16,580 | -345 | -2% | 268,500 |
2024/02/05 | 17,000 | 17,195 | 16,835 | 16,925 | -280 | -1.6% | 211,300 |
2024/02/02 | 17,380 | 17,650 | 17,140 | 17,205 | -100 | -0.6% | 329,300 |
2024/02/01 | 17,025 | 17,345 | 16,980 | 17,305 | +45 | +0.3% | 185,100 |
2024/01/31 | 17,200 | 17,305 | 17,150 | 17,260 | -205 | -1.2% | 234,300 |
2024/01/30 | 17,500 | 17,560 | 17,450 | 17,465 | +140 | +0.8% | 138,600 |
2024/01/29 | 17,570 | 17,620 | 17,280 | 17,325 | -175 | -1% | 174,100 |
2024/01/26 | 17,550 | 17,685 | 17,435 | 17,500 | -145 | -0.8% | 164,500 |
2024/01/25 | 17,610 | 17,755 | 17,540 | 17,645 | +40 | +0.2% | 184,100 |
2024/01/24 | 17,940 | 17,955 | 17,575 | 17,605 | -530 | -2.9% | 213,300 |
2024/01/23 | 18,250 | 18,315 | 18,065 | 18,135 | -120 | -0.7% | 146,600 |
2024/01/22 | 18,165 | 18,340 | 18,150 | 18,255 | +60 | +0.3% | 168,900 |
2024/01/19 | 18,100 | 18,265 | 18,015 | 18,195 | +265 | +1.5% | 162,400 |
2024/01/18 | 17,940 | 18,120 | 17,860 | 17,930 | +70 | +0.4% | 228,300 |
2024/01/17 | 18,250 | 18,350 | 17,860 | 17,860 | -430 | -2.4% | 222,400 |
2024/01/16 | 18,180 | 18,335 | 18,050 | 18,290 | +110 | +0.6% | 217,000 |
2024/01/15 | 18,060 | 18,255 | 17,870 | 18,180 | +120 | +0.7% | 188,800 |
2024/01/12 | 18,015 | 18,250 | 17,895 | 18,060 | +365 | +2.1% | 351,800 |
2024/01/11 | 17,575 | 17,715 | 17,335 | 17,695 | +305 | +1.8% | 283,600 |
2024/01/10 | 16,535 | 17,390 | 16,480 | 17,390 | +855 | +5.2% | 274,900 |
2024/01/09 | 16,370 | 16,680 | 16,370 | 16,535 | +500 | +3.1% | 194,700 |
2024/01/05 | 16,130 | 16,150 | 16,005 | 16,035 | -15 | -0.1% | 135,700 |
2024/01/04 | 15,950 | 16,080 | 15,660 | 16,050 | +85 | +0.5% | 184,900 |
2023/12/29 | 16,130 | 16,150 | 15,855 | 15,965 | -125 | -0.8% | 131,500 |
2023/12/28 | 16,135 | 16,180 | 16,060 | 16,090 | -190 | -1.2% | 100,500 |
2023/12/27 | 16,200 | 16,330 | 16,180 | 16,280 | +190 | +1.2% | 86,500 |
2023/12/26 | 15,980 | 16,105 | 15,935 | 16,090 | +110 | +0.7% | 80,300 |
2023/12/25 | 16,290 | 16,290 | 15,935 | 15,980 | -125 | -0.8% | 58,700 |
2023/12/22 | 16,075 | 16,180 | 16,060 | 16,105 | +30 | +0.2% | 137,800 |
2023/12/21 | 16,125 | 16,175 | 15,990 | 16,075 | -185 | -1.1% | 123,100 |
2023/12/20 | 16,385 | 16,455 | 16,245 | 16,260 | -100 | -0.6% | 154,700 |
2023/12/19 | 16,285 | 16,365 | 16,210 | 16,360 | +145 | +0.9% | 100,700 |
2023/12/18 | 16,440 | 16,440 | 16,160 | 16,215 | -35 | -0.2% | 141,400 |
2023/12/15 | 15,925 | 16,335 | 15,925 | 16,250 | +365 | +2.3% | 297,700 |
2023/12/14 | 16,135 | 16,190 | 15,820 | 15,885 | -145 | -0.9% | 224,700 |
2023/12/13 | 16,305 | 16,315 | 15,960 | 16,030 | -275 | -1.7% | 201,000 |
2023/12/12 | 16,590 | 16,590 | 16,290 | 16,305 | -80 | -0.5% | 176,200 |
2023/12/11 | 16,470 | 16,530 | 16,345 | 16,385 | +20 | +0.1% | 130,800 |
2023/12/08 | 16,245 | 16,425 | 16,130 | 16,365 | +120 | +0.7% | 250,900 |
51~
100
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