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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 16,500 | 16,850 | 16,460 | 16,690 | +90 | +0.5% | 101,200 |
2023/02/22 | 16,840 | 16,890 | 16,520 | 16,600 | -540 | -3.2% | 120,700 |
2023/02/21 | 16,950 | 17,150 | 16,910 | 17,140 | +190 | +1.1% | 75,600 |
2023/02/20 | 17,010 | 17,050 | 16,770 | 16,950 | +30 | +0.2% | 69,700 |
2023/02/17 | 17,080 | 17,080 | 16,900 | 16,920 | -270 | -1.6% | 94,200 |
2023/02/16 | 17,080 | 17,210 | 16,980 | 17,190 | +250 | +1.5% | 92,300 |
2023/02/15 | 16,870 | 17,050 | 16,810 | 16,940 | +90 | +0.5% | 102,900 |
2023/02/14 | 16,860 | 16,920 | 16,650 | 16,850 | +230 | +1.4% | 70,300 |
2023/02/13 | 16,810 | 16,840 | 16,580 | 16,620 | -280 | -1.7% | 75,100 |
2023/02/10 | 16,820 | 17,020 | 16,790 | 16,900 | +80 | +0.5% | 108,900 |
2023/02/09 | 16,320 | 16,860 | 16,280 | 16,820 | +340 | +2.1% | 130,700 |
2023/02/08 | 16,870 | 16,960 | 16,460 | 16,480 | -290 | -1.7% | 138,400 |
2023/02/07 | 16,860 | 16,870 | 16,600 | 16,770 | +210 | +1.3% | 122,900 |
2023/02/06 | 16,570 | 16,710 | 16,500 | 16,560 | +100 | +0.6% | 99,600 |
2023/02/03 | 16,620 | 16,650 | 16,420 | 16,460 | -190 | -1.1% | 181,000 |
2023/02/02 | 15,990 | 16,710 | 15,980 | 16,650 | -330 | -1.9% | 221,200 |
2023/02/01 | 16,940 | 17,160 | 16,850 | 16,980 | +150 | +0.9% | 145,000 |
2023/01/31 | 16,940 | 17,090 | 16,770 | 16,830 | +90 | +0.5% | 129,800 |
2023/01/30 | 16,580 | 16,860 | 16,500 | 16,740 | -50 | -0.3% | 122,000 |
2023/01/27 | 16,890 | 16,950 | 16,740 | 16,790 | -60 | -0.4% | 87,100 |
2023/01/26 | 16,900 | 16,960 | 16,830 | 16,850 | ±0 | ±0% | 101,000 |
2023/01/25 | 16,630 | 16,870 | 16,600 | 16,850 | +200 | +1.2% | 70,600 |
2023/01/24 | 16,790 | 16,800 | 16,560 | 16,650 | +260 | +1.6% | 74,300 |
2023/01/23 | 16,450 | 16,470 | 16,300 | 16,390 | +150 | +0.9% | 95,200 |
2023/01/20 | 16,430 | 16,430 | 16,200 | 16,240 | -170 | -1% | 77,700 |
2023/01/19 | 16,420 | 16,560 | 16,350 | 16,410 | -230 | -1.4% | 75,600 |
2023/01/18 | 16,440 | 16,770 | 16,440 | 16,640 | +300 | +1.8% | 94,500 |
2023/01/17 | 16,140 | 16,440 | 16,140 | 16,340 | +320 | +2% | 77,000 |
2023/01/16 | 16,080 | 16,150 | 15,980 | 16,020 | -210 | -1.3% | 54,900 |
2023/01/13 | 16,410 | 16,580 | 16,190 | 16,230 | -230 | -1.4% | 75,200 |
2023/01/12 | 16,550 | 16,650 | 16,430 | 16,460 | -10 | -0.1% | 69,200 |
2023/01/11 | 16,310 | 16,530 | 16,310 | 16,470 | +280 | +1.7% | 77,700 |
2023/01/10 | 16,530 | 16,560 | 16,120 | 16,190 | +60 | +0.4% | 101,600 |
2023/01/06 | 16,090 | 16,180 | 16,000 | 16,130 | +10 | +0.1% | 61,500 |
2023/01/05 | 16,000 | 16,160 | 16,000 | 16,120 | +70 | +0.4% | 63,100 |
2023/01/04 | 16,370 | 16,370 | 16,040 | 16,050 | -550 | -3.3% | 116,400 |
2022/12/30 | 16,610 | 16,770 | 16,600 | 16,600 | -10 | -0.1% | 54,600 |
2022/12/29 | 16,630 | 16,670 | 16,460 | 16,610 | ±0 | ±0% | 53,200 |
2022/12/28 | 16,620 | 16,650 | 16,460 | 16,610 | -30 | -0.2% | 53,700 |
2022/12/27 | 16,900 | 16,930 | 16,640 | 16,640 | -140 | -0.8% | 28,400 |
2022/12/26 | 16,680 | 16,790 | 16,630 | 16,780 | +100 | +0.6% | 43,300 |
2022/12/23 | 16,670 | 16,740 | 16,550 | 16,680 | -150 | -0.9% | 64,700 |
2022/12/22 | 16,960 | 17,040 | 16,790 | 16,830 | -100 | -0.6% | 70,500 |
2022/12/21 | 17,220 | 17,290 | 16,890 | 16,930 | -360 | -2.1% | 132,500 |
2022/12/20 | 17,810 | 17,900 | 17,180 | 17,290 | -400 | -2.3% | 90,600 |
2022/12/19 | 17,860 | 17,870 | 17,660 | 17,690 | -240 | -1.3% | 72,600 |
2022/12/16 | 17,760 | 18,020 | 17,730 | 17,930 | -10 | -0.1% | 169,700 |
2022/12/15 | 17,920 | 17,990 | 17,850 | 17,940 | -50 | -0.3% | 54,800 |
2022/12/14 | 17,970 | 18,010 | 17,900 | 17,990 | +140 | +0.8% | 59,400 |
2022/12/13 | 17,910 | 17,950 | 17,760 | 17,850 | +80 | +0.5% | 60,700 |
301~
350
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 | 1,746,500円 | +6.3% | +0.6% | 2.81% | 21.10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 | 532,600円 | +5.3% | -17.9% | 0.75% | 28.61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 | 225,000円 | +0.6% | +0.4% | 2.49% | 16.42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 | 444,600円 | +3.1% | -3.8% | 1.98% | 20.93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 | 1,374,000円 | +10.5% | +9.2% | 1.93% | 15.58倍 | 2.04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