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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 8,800 | 8,800 | 8,680 | 8,760 | +110 | +1.3% | 60,300 |
| 2010/09/16 | 8,820 | 8,820 | 8,600 | 8,650 | -20 | -0.2% | 174,800 |
| 2010/09/15 | 8,510 | 8,840 | 8,510 | 8,670 | +220 | +2.6% | 238,400 |
| 2010/09/14 | 8,400 | 8,480 | 8,310 | 8,450 | +100 | +1.2% | 91,700 |
| 2010/09/13 | 8,410 | 8,420 | 8,290 | 8,350 | -20 | -0.2% | 87,900 |
| 2010/09/10 | 8,300 | 8,510 | 8,260 | 8,370 | +170 | +2.1% | 199,600 |
| 2010/09/09 | 8,200 | 8,250 | 8,150 | 8,200 | +10 | +0.1% | 92,900 |
| 2010/09/08 | 8,250 | 8,280 | 8,150 | 8,190 | -150 | -1.8% | 125,700 |
| 2010/09/07 | 8,390 | 8,430 | 8,300 | 8,340 | -70 | -0.8% | 131,900 |
| 2010/09/06 | 8,390 | 8,430 | 8,310 | 8,410 | +40 | +0.5% | 188,600 |
| 2010/09/03 | 8,380 | 8,430 | 8,300 | 8,370 | -10 | -0.1% | 172,300 |
| 2010/09/02 | 8,360 | 8,460 | 8,300 | 8,380 | +30 | +0.4% | 162,200 |
| 2010/09/01 | 8,180 | 8,360 | 8,150 | 8,350 | +230 | +2.8% | 204,900 |
| 2010/08/31 | 8,430 | 8,440 | 8,110 | 8,120 | -500 | -5.8% | 196,600 |
| 2010/08/30 | 8,640 | 8,770 | 8,580 | 8,620 | +70 | +0.8% | 121,900 |
| 2010/08/27 | 8,480 | 8,580 | 8,450 | 8,550 | +20 | +0.2% | 180,200 |
| 2010/08/26 | 8,500 | 8,550 | 8,480 | 8,530 | +70 | +0.8% | 134,200 |
| 2010/08/25 | 8,370 | 8,520 | 8,370 | 8,460 | -40 | -0.5% | 169,900 |
| 2010/08/24 | 8,400 | 8,510 | 8,370 | 8,500 | -20 | -0.2% | 121,700 |
| 2010/08/23 | 8,580 | 8,610 | 8,430 | 8,520 | -80 | -0.9% | 126,900 |
| 2010/08/20 | 8,610 | 8,640 | 8,550 | 8,600 | -50 | -0.6% | 137,700 |
| 2010/08/19 | 8,630 | 8,690 | 8,610 | 8,650 | -10 | -0.1% | 158,200 |
| 2010/08/18 | 8,780 | 8,790 | 8,600 | 8,660 | -80 | -0.9% | 128,200 |
| 2010/08/17 | 8,720 | 8,760 | 8,570 | 8,740 | -60 | -0.7% | 149,600 |
| 2010/08/16 | 8,670 | 8,800 | 8,600 | 8,800 | +30 | +0.3% | 88,000 |
| 2010/08/13 | 8,800 | 8,860 | 8,670 | 8,770 | -10 | -0.1% | 110,800 |
| 2010/08/12 | 8,580 | 8,780 | 8,480 | 8,780 | +110 | +1.3% | 154,000 |
| 2010/08/11 | 8,710 | 8,710 | 8,540 | 8,670 | -120 | -1.4% | 138,200 |
| 2010/08/10 | 8,750 | 8,880 | 8,750 | 8,790 | -20 | -0.2% | 85,800 |
| 2010/08/09 | 8,670 | 8,820 | 8,600 | 8,810 | +130 | +1.5% | 147,600 |
| 2010/08/06 | 8,730 | 8,730 | 8,610 | 8,680 | -50 | -0.6% | 87,800 |
| 2010/08/05 | 8,820 | 8,820 | 8,640 | 8,730 | +60 | +0.7% | 80,200 |
| 2010/08/04 | 8,750 | 8,750 | 8,600 | 8,670 | -170 | -1.9% | 88,400 |
| 2010/08/03 | 8,900 | 8,910 | 8,770 | 8,840 | +90 | +1% | 89,600 |
| 2010/08/02 | 8,840 | 8,890 | 8,700 | 8,750 | -10 | -0.1% | 81,800 |
| 2010/07/30 | 8,780 | 8,790 | 8,690 | 8,760 | -10 | -0.1% | 110,600 |
| 2010/07/29 | 8,940 | 8,940 | 8,740 | 8,770 | -200 | -2.2% | 113,300 |
| 2010/07/28 | 8,950 | 9,000 | 8,880 | 8,970 | +90 | +1% | 128,100 |
| 2010/07/27 | 8,850 | 8,960 | 8,770 | 8,880 | +40 | +0.5% | 78,900 |
| 2010/07/26 | 8,900 | 8,920 | 8,780 | 8,840 | +70 | +0.8% | 52,500 |
| 2010/07/23 | 8,760 | 8,820 | 8,640 | 8,770 | +210 | +2.5% | 70,800 |
| 2010/07/22 | 8,560 | 8,620 | 8,520 | 8,560 | -20 | -0.2% | 93,400 |
| 2010/07/21 | 8,650 | 8,650 | 8,500 | 8,580 | +30 | +0.4% | 104,200 |
| 2010/07/20 | 8,550 | 8,630 | 8,490 | 8,550 | +10 | +0.1% | 138,000 |
| 2010/07/16 | 8,730 | 8,760 | 8,500 | 8,540 | -200 | -2.3% | 82,800 |
| 2010/07/15 | 8,880 | 8,880 | 8,710 | 8,740 | -220 | -2.5% | 108,300 |
| 2010/07/14 | 8,810 | 8,980 | 8,780 | 8,960 | +280 | +3.2% | 103,300 |
| 2010/07/13 | 8,760 | 8,820 | 8,610 | 8,680 | -70 | -0.8% | 136,300 |
| 2010/07/12 | 8,710 | 8,850 | 8,680 | 8,750 | +40 | +0.5% | 92,500 |
| 2010/07/09 | 8,610 | 8,760 | 8,560 | 8,710 | +160 | +1.9% | 115,500 |
3351～
3400
件表示中 / 3467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 | 1,750,000円 | +6.3% | +0.6% | 2.80% | 21.14倍 | 1.63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 | 559,500円 | +19.1% | +65.1% | 0.00% | 25.20倍 | 2.85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 |
| 小糸製 | 221,800円 | +0.6% | +0.4% | 2.52% | 16.19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 |
| シャープ | 97,000円 | -9.6% | - | 0.00% | 125.97倍 | 4.42倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| アズビル | 433,600円 | +3.1% | -3.8% | 2.03% | 20.41倍 | 2.58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
