助川電気工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/18 | 1,125 | 1,136 | 1,118 | 1,136 | +13 | +1.2% | 7,600 |
2023/10/17 | 1,105 | 1,124 | 1,102 | 1,123 | +31 | +2.8% | 15,400 |
2023/10/16 | 1,131 | 1,131 | 1,081 | 1,092 | -40 | -3.5% | 37,300 |
2023/10/13 | 1,150 | 1,168 | 1,128 | 1,132 | -36 | -3.1% | 29,800 |
2023/10/12 | 1,167 | 1,179 | 1,152 | 1,168 | -7 | -0.6% | 18,100 |
2023/10/11 | 1,182 | 1,182 | 1,157 | 1,175 | +1 | +0.1% | 7,300 |
2023/10/10 | 1,150 | 1,175 | 1,150 | 1,174 | +24 | +2.1% | 13,300 |
2023/10/06 | 1,152 | 1,156 | 1,140 | 1,150 | -5 | -0.4% | 13,900 |
2023/10/05 | 1,152 | 1,178 | 1,152 | 1,155 | +14 | +1.2% | 15,100 |
2023/10/04 | 1,175 | 1,200 | 1,110 | 1,141 | -58 | -4.8% | 40,600 |
2023/10/03 | 1,220 | 1,227 | 1,191 | 1,199 | -26 | -2.1% | 44,500 |
2023/10/02 | 1,246 | 1,265 | 1,225 | 1,225 | -11 | -0.9% | 21,100 |
2023/09/29 | 1,262 | 1,279 | 1,236 | 1,236 | -28 | -2.2% | 19,400 |
2023/09/28 | 1,251 | 1,292 | 1,251 | 1,264 | -22 | -1.7% | 31,200 |
2023/09/27 | 1,289 | 1,293 | 1,273 | 1,286 | -4 | -0.3% | 13,600 |
2023/09/26 | 1,298 | 1,305 | 1,271 | 1,290 | -8 | -0.6% | 13,800 |
2023/09/25 | 1,290 | 1,306 | 1,290 | 1,298 | +6 | +0.5% | 8,700 |
2023/09/22 | 1,270 | 1,292 | 1,268 | 1,292 | +18 | +1.4% | 13,600 |
2023/09/21 | 1,290 | 1,290 | 1,270 | 1,274 | -9 | -0.7% | 6,600 |
2023/09/20 | 1,284 | 1,296 | 1,274 | 1,283 | -4 | -0.3% | 14,000 |
2023/09/19 | 1,305 | 1,305 | 1,284 | 1,287 | -21 | -1.6% | 12,900 |
2023/09/15 | 1,288 | 1,312 | 1,288 | 1,308 | +27 | +2.1% | 36,300 |
2023/09/14 | 1,271 | 1,283 | 1,270 | 1,281 | +9 | +0.7% | 10,600 |
2023/09/13 | 1,271 | 1,282 | 1,263 | 1,272 | -6 | -0.5% | 12,700 |
2023/09/12 | 1,258 | 1,285 | 1,258 | 1,278 | +20 | +1.6% | 12,400 |
2023/09/11 | 1,280 | 1,285 | 1,258 | 1,258 | -22 | -1.7% | 30,700 |
2023/09/08 | 1,300 | 1,300 | 1,278 | 1,280 | -18 | -1.4% | 19,700 |
2023/09/07 | 1,302 | 1,310 | 1,293 | 1,298 | -5 | -0.4% | 18,700 |
2023/09/06 | 1,295 | 1,305 | 1,286 | 1,303 | +12 | +0.9% | 30,400 |
2023/09/05 | 1,281 | 1,294 | 1,280 | 1,291 | +5 | +0.4% | 12,200 |
2023/09/04 | 1,290 | 1,295 | 1,275 | 1,286 | +16 | +1.3% | 19,100 |
2023/09/01 | 1,271 | 1,282 | 1,269 | 1,270 | -13 | -1% | 13,900 |
2023/08/31 | 1,277 | 1,290 | 1,277 | 1,283 | +3 | +0.2% | 11,200 |
2023/08/30 | 1,282 | 1,293 | 1,280 | 1,280 | +1 | +0.1% | 14,800 |
2023/08/29 | 1,270 | 1,280 | 1,269 | 1,279 | +7 | +0.6% | 12,000 |
2023/08/28 | 1,270 | 1,277 | 1,267 | 1,272 | +2 | +0.2% | 3,600 |
2023/08/25 | 1,266 | 1,274 | 1,258 | 1,270 | -7 | -0.5% | 8,900 |
2023/08/24 | 1,258 | 1,284 | 1,258 | 1,277 | +19 | +1.5% | 12,800 |
2023/08/23 | 1,243 | 1,263 | 1,243 | 1,258 | +15 | +1.2% | 16,500 |
2023/08/22 | 1,250 | 1,253 | 1,238 | 1,243 | +9 | +0.7% | 14,700 |
2023/08/21 | 1,238 | 1,244 | 1,226 | 1,234 | +14 | +1.1% | 10,600 |
2023/08/18 | 1,229 | 1,240 | 1,220 | 1,220 | -21 | -1.7% | 22,300 |
2023/08/17 | 1,255 | 1,260 | 1,228 | 1,241 | -23 | -1.8% | 27,800 |
2023/08/16 | 1,277 | 1,284 | 1,260 | 1,264 | +1 | +0.1% | 14,900 |
2023/08/15 | 1,283 | 1,283 | 1,261 | 1,263 | -21 | -1.6% | 20,100 |
2023/08/14 | 1,274 | 1,294 | 1,263 | 1,284 | +13 | +1% | 39,800 |
2023/08/10 | 1,267 | 1,280 | 1,251 | 1,271 | +34 | +2.7% | 60,100 |
2023/08/09 | 1,238 | 1,247 | 1,235 | 1,237 | -1 | -0.1% | 15,800 |
2023/08/08 | 1,229 | 1,250 | 1,229 | 1,238 | +9 | +0.7% | 25,700 |
2023/08/07 | 1,234 | 1,234 | 1,221 | 1,229 | -21 | -1.7% | 24,100 |
151~
200
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「助川電」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 |
---|---|---|---|---|---|---|---|---|
助川電 | 171,700円 | +4.4% | +22.7% | 1.81% | 18.31倍 | 2.38倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。MIケーブルや溶融金属機器に強み |
シグマ光機 | 157,500円 | -1.1% | -25.4% | 2.67% | 18.14倍 | 0.66倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。OEMも |
3Dマトリックス | 13,800円 | +77.1% | - | 0.00% | - | 125.45倍 |
|
バイオベンチャー。米国MITから取得した技術を応用した医療製品の開発に国内外で傾注 |
クリエート | 99,600円 | +3.6% | +3.2% | 3.92% | 9.19倍 | 0.59倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
セルシード | 25,900円 | -10.5% | - | 0.00% | - | 3.90倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム