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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 18,650 | 18,890 | 18,490 | 18,540 | -220 | -1.2% | 139,000 |
2023/05/10 | 17,890 | 18,780 | 17,890 | 18,760 | +810 | +4.5% | 239,700 |
2023/05/09 | 19,000 | 19,160 | 17,950 | 17,950 | -500 | -2.7% | 466,300 |
2023/05/08 | 18,390 | 18,550 | 18,340 | 18,450 | -50 | -0.3% | 152,500 |
2023/05/02 | 18,500 | 18,550 | 18,340 | 18,500 | +110 | +0.6% | 101,600 |
2023/05/01 | 18,380 | 18,400 | 18,240 | 18,390 | +110 | +0.6% | 64,600 |
2023/04/28 | 18,180 | 18,280 | 18,000 | 18,280 | +340 | +1.9% | 90,000 |
2023/04/27 | 18,010 | 18,010 | 17,840 | 17,940 | +40 | +0.2% | 118,000 |
2023/04/26 | 18,040 | 18,040 | 17,810 | 17,900 | -330 | -1.8% | 110,400 |
2023/04/25 | 18,340 | 18,440 | 18,160 | 18,230 | +20 | +0.1% | 73,600 |
2023/04/24 | 18,250 | 18,350 | 18,060 | 18,210 | -40 | -0.2% | 94,400 |
2023/04/21 | 18,100 | 18,640 | 18,070 | 18,250 | +400 | +2.2% | 193,000 |
2023/04/20 | 17,690 | 17,900 | 17,690 | 17,850 | +10 | +0.1% | 138,100 |
2023/04/19 | 17,880 | 18,100 | 17,770 | 17,840 | +40 | +0.2% | 210,700 |
2023/04/18 | 17,490 | 17,850 | 17,450 | 17,800 | +470 | +2.7% | 131,800 |
2023/04/17 | 17,320 | 17,400 | 17,240 | 17,330 | +80 | +0.5% | 70,300 |
2023/04/14 | 17,290 | 17,340 | 17,160 | 17,250 | +110 | +0.6% | 78,600 |
2023/04/13 | 17,190 | 17,210 | 17,060 | 17,140 | -50 | -0.3% | 63,700 |
2023/04/12 | 17,060 | 17,250 | 17,040 | 17,190 | +120 | +0.7% | 61,900 |
2023/04/11 | 16,970 | 17,210 | 16,970 | 17,070 | +100 | +0.6% | 73,400 |
2023/04/10 | 17,050 | 17,090 | 16,930 | 16,970 | ±0 | ±0% | 52,700 |
2023/04/07 | 16,780 | 17,000 | 16,780 | 16,970 | +190 | +1.1% | 56,700 |
2023/04/06 | 16,740 | 16,810 | 16,530 | 16,780 | -180 | -1.1% | 79,800 |
2023/04/05 | 17,150 | 17,150 | 16,850 | 16,960 | -340 | -2% | 82,800 |
2023/04/04 | 17,300 | 17,320 | 17,150 | 17,300 | +50 | +0.3% | 79,800 |
2023/04/03 | 17,450 | 17,450 | 17,150 | 17,250 | -20 | -0.1% | 65,600 |
2023/03/31 | 17,320 | 17,450 | 17,190 | 17,270 | -10 | -0.1% | 108,600 |
2023/03/30 | 17,140 | 17,360 | 17,100 | 17,280 | +70 | +0.4% | 110,600 |
2023/03/29 | 16,820 | 17,240 | 16,570 | 17,210 | +470 | +2.8% | 163,600 |
2023/03/28 | 17,090 | 17,090 | 16,740 | 16,740 | -260 | -1.5% | 85,100 |
2023/03/27 | 17,050 | 17,130 | 16,940 | 17,000 | +190 | +1.1% | 93,400 |
2023/03/24 | 16,970 | 16,970 | 16,760 | 16,810 | -100 | -0.6% | 75,500 |
2023/03/23 | 16,850 | 16,920 | 16,690 | 16,910 | -180 | -1.1% | 95,500 |
2023/03/22 | 17,190 | 17,260 | 17,020 | 17,090 | +90 | +0.5% | 107,100 |
2023/03/20 | 17,130 | 17,270 | 16,990 | 17,000 | -240 | -1.4% | 99,700 |
2023/03/17 | 16,940 | 17,330 | 16,900 | 17,240 | +550 | +3.3% | 163,900 |
2023/03/16 | 16,600 | 16,730 | 16,510 | 16,690 | -100 | -0.6% | 115,100 |
2023/03/15 | 16,870 | 16,950 | 16,720 | 16,790 | +60 | +0.4% | 97,000 |
2023/03/14 | 16,800 | 16,920 | 16,490 | 16,730 | -290 | -1.7% | 125,900 |
2023/03/13 | 17,070 | 17,160 | 16,830 | 17,020 | -230 | -1.3% | 104,700 |
2023/03/10 | 17,070 | 17,280 | 17,070 | 17,250 | -40 | -0.2% | 92,800 |
2023/03/09 | 17,400 | 17,430 | 17,240 | 17,290 | +150 | +0.9% | 57,300 |
2023/03/08 | 17,090 | 17,180 | 17,070 | 17,140 | ±0 | ±0% | 52,400 |
2023/03/07 | 17,050 | 17,160 | 16,970 | 17,140 | -50 | -0.3% | 72,700 |
2023/03/06 | 16,990 | 17,230 | 16,990 | 17,190 | +280 | +1.7% | 82,000 |
2023/03/03 | 16,760 | 17,010 | 16,700 | 16,910 | +260 | +1.6% | 86,800 |
2023/03/02 | 16,840 | 16,900 | 16,620 | 16,650 | -140 | -0.8% | 52,300 |
2023/03/01 | 16,650 | 16,810 | 16,600 | 16,790 | +140 | +0.8% | 78,400 |
2023/02/28 | 16,690 | 16,730 | 16,580 | 16,650 | -40 | -0.2% | 137,500 |
2023/02/27 | 16,660 | 16,720 | 16,550 | 16,690 | ±0 | ±0% | 56,600 |
251~
300
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 | 1,743,000円 | +6.3% | +0.6% | 2.81% | 21.05倍 | 1.61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 | 536,400円 | +5.3% | -17.9% | 0.75% | 28.82倍 | 1.51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 | 223,200円 | +0.6% | +0.4% | 2.51% | 16.29倍 | 1.01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 | 446,600円 | +3.1% | -3.8% | 1.97% | 21.02倍 | 2.66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 | 1,382,500円 | +10.5% | +9.2% | 1.92% | 15.67倍 | 2.05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