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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 18,090 | 18,265 | 18,020 | 18,235 | -40 | -0.2% | 62,400 |
2023/07/20 | 18,610 | 18,655 | 18,135 | 18,275 | -420 | -2.2% | 80,000 |
2023/07/19 | 18,690 | 18,725 | 18,545 | 18,695 | +240 | +1.3% | 101,300 |
2023/07/18 | 18,280 | 18,520 | 18,270 | 18,455 | +60 | +0.3% | 66,700 |
2023/07/14 | 18,315 | 18,470 | 18,285 | 18,395 | +30 | +0.2% | 80,500 |
2023/07/13 | 18,185 | 18,450 | 18,075 | 18,365 | +305 | +1.7% | 75,400 |
2023/07/12 | 18,425 | 18,425 | 17,990 | 18,060 | -280 | -1.5% | 140,700 |
2023/07/11 | 18,500 | 18,505 | 18,240 | 18,340 | +45 | +0.2% | 69,100 |
2023/07/10 | 18,385 | 18,525 | 18,225 | 18,295 | -85 | -0.5% | 136,900 |
2023/07/07 | 18,600 | 18,655 | 18,325 | 18,380 | -175 | -0.9% | 147,300 |
2023/07/06 | 18,205 | 18,630 | 18,150 | 18,555 | +170 | +0.9% | 178,800 |
2023/07/05 | 18,710 | 18,710 | 18,345 | 18,385 | -180 | -1% | 157,900 |
2023/07/04 | 18,295 | 18,815 | 18,235 | 18,565 | -690 | -3.6% | 246,600 |
2023/07/03 | 19,285 | 19,430 | 19,105 | 19,255 | +180 | +0.9% | 70,500 |
2023/06/30 | 19,195 | 19,195 | 18,860 | 19,075 | -105 | -0.5% | 99,300 |
2023/06/29 | 19,230 | 19,420 | 19,085 | 19,180 | -80 | -0.4% | 157,800 |
2023/06/28 | 19,005 | 19,280 | 18,945 | 19,260 | +380 | +2% | 82,200 |
2023/06/27 | 18,960 | 18,960 | 18,785 | 18,880 | -155 | -0.8% | 89,900 |
2023/06/26 | 18,995 | 19,365 | 18,975 | 19,035 | -30 | -0.2% | 70,000 |
2023/06/23 | 19,360 | 19,410 | 18,995 | 19,065 | -205 | -1.1% | 77,800 |
2023/06/22 | 19,460 | 19,495 | 19,215 | 19,270 | -165 | -0.8% | 73,600 |
2023/06/21 | 19,290 | 19,555 | 19,290 | 19,435 | +125 | +0.6% | 100,500 |
2023/06/20 | 19,080 | 19,400 | 18,915 | 19,310 | +45 | +0.2% | 135,600 |
2023/06/19 | 19,625 | 19,625 | 19,145 | 19,265 | -235 | -1.2% | 111,200 |
2023/06/16 | 19,710 | 19,710 | 19,390 | 19,500 | -180 | -0.9% | 142,200 |
2023/06/15 | 19,780 | 19,830 | 19,675 | 19,680 | -30 | -0.2% | 78,300 |
2023/06/14 | 19,800 | 19,830 | 19,595 | 19,710 | +40 | +0.2% | 79,000 |
2023/06/13 | 19,610 | 19,750 | 19,545 | 19,670 | +170 | +0.9% | 97,100 |
2023/06/12 | 19,455 | 19,645 | 19,400 | 19,500 | +270 | +1.4% | 84,400 |
2023/06/09 | 19,170 | 19,410 | 19,170 | 19,230 | +125 | +0.7% | 136,400 |
2023/06/08 | 19,315 | 19,465 | 18,990 | 19,105 | -250 | -1.3% | 120,700 |
2023/06/07 | 19,755 | 19,755 | 19,270 | 19,355 | -200 | -1% | 138,400 |
2023/06/06 | 19,340 | 19,635 | 19,235 | 19,555 | -5 | ±0% | 104,100 |
2023/06/05 | 19,375 | 19,565 | 19,185 | 19,560 | +410 | +2.1% | 122,700 |
2023/06/02 | 18,850 | 19,150 | 18,840 | 19,150 | +300 | +1.6% | 137,500 |
2023/06/01 | 18,830 | 18,870 | 18,640 | 18,850 | -70 | -0.4% | 154,400 |
2023/05/31 | 19,030 | 19,200 | 18,880 | 18,920 | -350 | -1.8% | 274,300 |
2023/05/30 | 19,300 | 19,420 | 19,180 | 19,270 | -50 | -0.3% | 68,800 |
2023/05/29 | 19,690 | 19,690 | 19,310 | 19,320 | -20 | -0.1% | 53,400 |
2023/05/26 | 19,470 | 19,650 | 19,290 | 19,340 | -50 | -0.3% | 89,800 |
2023/05/25 | 19,190 | 19,490 | 19,150 | 19,390 | +200 | +1% | 86,700 |
2023/05/24 | 19,280 | 19,330 | 19,110 | 19,190 | -140 | -0.7% | 70,100 |
2023/05/23 | 19,370 | 19,440 | 19,170 | 19,330 | -10 | -0.1% | 86,500 |
2023/05/22 | 19,350 | 19,450 | 19,280 | 19,340 | -10 | -0.1% | 59,200 |
2023/05/19 | 19,280 | 19,450 | 19,260 | 19,350 | +240 | +1.3% | 85,600 |
2023/05/18 | 18,960 | 19,160 | 18,880 | 19,110 | +430 | +2.3% | 96,800 |
2023/05/17 | 18,720 | 18,770 | 18,540 | 18,680 | -50 | -0.3% | 94,700 |
2023/05/16 | 18,710 | 18,770 | 18,580 | 18,730 | +130 | +0.7% | 94,700 |
2023/05/15 | 18,680 | 18,680 | 18,490 | 18,600 | -60 | -0.3% | 75,400 |
2023/05/12 | 18,620 | 18,740 | 18,480 | 18,660 | +120 | +0.6% | 112,700 |
201~
250
件表示中 / 3457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 | 1,751,000円 | +6.3% | +0.6% | 2.80% | 21.15倍 | 1.62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 |
イビデン | 531,300円 | +5.3% | -17.9% | 0.75% | 28.54倍 | 1.50倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
小糸製 | 225,400円 | +0.6% | +0.4% | 2.48% | 16.45倍 | 1.02倍 |
|
自動車照明で首位。車用はトヨタ系が約5割。海外進出に積極的。自動運転技術開発にも注力 |
アズビル | 444,300円 | +3.1% | -3.8% | 1.98% | 20.91倍 | 2.64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 |
堀場製 | 1,371,500円 | +10.5% | +9.2% | 1.93% | 15.55倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム