東海理化電機製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/16 | 1,753 | 1,758 | 1,706 | 1,718 | -3 | -0.2% | 461,400 |
2010/06/15 | 1,705 | 1,736 | 1,693 | 1,721 | +16 | +0.9% | 395,400 |
2010/06/14 | 1,705 | 1,706 | 1,685 | 1,705 | +33 | +2% | 229,400 |
2010/06/11 | 1,702 | 1,712 | 1,662 | 1,672 | +10 | +0.6% | 414,000 |
2010/06/10 | 1,666 | 1,670 | 1,625 | 1,662 | +19 | +1.2% | 358,000 |
2010/06/09 | 1,671 | 1,682 | 1,638 | 1,643 | -48 | -2.8% | 496,400 |
2010/06/08 | 1,661 | 1,713 | 1,649 | 1,691 | -2 | -0.1% | 469,500 |
2010/06/07 | 1,741 | 1,741 | 1,678 | 1,693 | -88 | -4.9% | 815,200 |
2010/06/04 | 1,780 | 1,786 | 1,738 | 1,781 | -27 | -1.5% | 1,285,700 |
2010/06/03 | 1,759 | 1,822 | 1,759 | 1,808 | +56 | +3.2% | 685,500 |
2010/06/02 | 1,740 | 1,809 | 1,730 | 1,752 | -14 | -0.8% | 629,200 |
2010/06/01 | 1,805 | 1,810 | 1,753 | 1,766 | -38 | -2.1% | 732,400 |
2010/05/31 | 1,791 | 1,838 | 1,774 | 1,804 | -10 | -0.6% | 525,900 |
2010/05/28 | 1,842 | 1,863 | 1,794 | 1,814 | +12 | +0.7% | 695,300 |
2010/05/27 | 1,742 | 1,806 | 1,715 | 1,802 | +20 | +1.1% | 896,800 |
2010/05/26 | 1,784 | 1,806 | 1,724 | 1,782 | -7 | -0.4% | 449,300 |
2010/05/25 | 1,846 | 1,857 | 1,774 | 1,789 | -79 | -4.2% | 519,700 |
2010/05/24 | 1,865 | 1,888 | 1,826 | 1,868 | -9 | -0.5% | 548,100 |
2010/05/21 | 1,893 | 1,900 | 1,850 | 1,877 | -56 | -2.9% | 401,300 |
2010/05/20 | 1,958 | 1,989 | 1,921 | 1,933 | -24 | -1.2% | 607,500 |
2010/05/19 | 1,969 | 2,029 | 1,933 | 1,957 | -11 | -0.6% | 1,286,800 |
2010/05/18 | 2,046 | 2,058 | 1,952 | 1,968 | -87 | -4.2% | 582,500 |
2010/05/17 | 2,057 | 2,077 | 2,025 | 2,055 | -1 | ±0% | 701,000 |
2010/05/14 | 2,048 | 2,078 | 2,017 | 2,056 | -26 | -1.2% | 623,800 |
2010/05/13 | 2,033 | 2,096 | 2,027 | 2,082 | +90 | +4.5% | 536,100 |
2010/05/12 | 1,999 | 2,071 | 1,981 | 1,992 | -7 | -0.4% | 652,200 |
2010/05/11 | 2,066 | 2,071 | 1,991 | 1,999 | -38 | -1.9% | 598,400 |
2010/05/10 | 1,999 | 2,046 | 1,975 | 2,037 | +54 | +2.7% | 435,700 |
2010/05/07 | 1,965 | 2,005 | 1,944 | 1,983 | -32 | -1.6% | 653,700 |
2010/05/06 | 2,000 | 2,032 | 1,964 | 2,015 | -13 | -0.6% | 674,200 |
2010/04/30 | 1,976 | 2,070 | 1,970 | 2,028 | +42 | +2.1% | 1,077,000 |
2010/04/28 | 1,855 | 1,995 | 1,833 | 1,986 | +132 | +7.1% | 1,617,100 |
2010/04/27 | 1,950 | 1,995 | 1,810 | 1,854 | -64 | -3.3% | 1,672,600 |
2010/04/26 | 1,913 | 1,926 | 1,888 | 1,918 | +43 | +2.3% | 556,400 |
2010/04/23 | 1,845 | 1,879 | 1,830 | 1,875 | +34 | +1.8% | 468,100 |
2010/04/22 | 1,827 | 1,849 | 1,801 | 1,841 | -1 | -0.1% | 423,800 |
2010/04/21 | 1,814 | 1,852 | 1,797 | 1,842 | +61 | +3.4% | 402,800 |
2010/04/20 | 1,780 | 1,808 | 1,780 | 1,781 | -8 | -0.4% | 278,500 |
2010/04/19 | 1,784 | 1,799 | 1,784 | 1,789 | -35 | -1.9% | 142,300 |
2010/04/16 | 1,848 | 1,852 | 1,813 | 1,824 | -22 | -1.2% | 241,100 |
2010/04/15 | 1,844 | 1,854 | 1,821 | 1,846 | +2 | +0.1% | 244,300 |
2010/04/14 | 1,842 | 1,850 | 1,814 | 1,844 | -7 | -0.4% | 266,200 |
2010/04/13 | 1,865 | 1,872 | 1,838 | 1,851 | -7 | -0.4% | 249,600 |
2010/04/12 | 1,900 | 1,907 | 1,856 | 1,858 | -9 | -0.5% | 374,000 |
2010/04/09 | 1,841 | 1,874 | 1,841 | 1,867 | +35 | +1.9% | 354,700 |
2010/04/08 | 1,850 | 1,863 | 1,831 | 1,832 | -55 | -2.9% | 428,300 |
2010/04/07 | 1,911 | 1,916 | 1,882 | 1,887 | -31 | -1.6% | 371,100 |
2010/04/06 | 1,977 | 1,977 | 1,911 | 1,918 | -34 | -1.7% | 223,000 |
2010/04/05 | 1,920 | 1,953 | 1,918 | 1,952 | +36 | +1.9% | 242,000 |
2010/04/02 | 1,916 | 1,927 | 1,899 | 1,916 | +19 | +1% | 234,300 |
3401~
3450
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「東海理化」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 |
---|---|---|---|---|---|---|---|---|
東海理化 | 228,000円 | -7.0% | -36.9% | 3.07% | 9.64倍 | 0.61倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。8割弱がトヨタ関連 |
日野自 | 46,100円 | +5.5% | - | 0.00% | 33.07倍 | 0.66倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。三菱ふそうと経営統合で基本合意 |
TSテック | 192,400円 | +7.5% | +24.1% | 3.79% | 20.45倍 | 0.77倍 |
|
ホンダ系の4輪シート部品メーカー。2輪車用も手がける。約9割がホンダグループ向け |
三菱ロジ | 151,900円 | -3.1% | -12.0% | 1.58% | 5.59倍 | 1.39倍 |
|
フォークリフト大手。13年三菱重工からフォークリフト事業承継、17年ユニキャリアと経営統合 |
エクセディ | 289,500円 | -2.7% | - | 4.15% | 13.60倍 | 0.62倍 |
|
クラッチ最大手。AT部品が柱。MTも高シェア。納入先はジヤトコ、アイシン、マツダなど |
市場注目の銘柄
チャート関連のコラム