ルネサスエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,790 | 1,805 | 1,728.5 | 1,754 | -51.5 | -2.9% | 11,093,300 |
| 2025/08/19 | 1,835 | 1,837 | 1,805.5 | 1,805.5 | -12.5 | -0.7% | 5,992,100 |
| 2025/08/18 | 1,849.5 | 1,872 | 1,818 | 1,818 | -2 | -0.1% | 5,986,700 |
| 2025/08/15 | 1,825 | 1,828.5 | 1,801 | 1,820 | -5 | -0.3% | 5,973,000 |
| 2025/08/14 | 1,865 | 1,868 | 1,809 | 1,825 | -55 | -2.9% | 9,546,100 |
| 2025/08/13 | 1,878 | 1,903.5 | 1,847 | 1,880 | +122 | +6.9% | 23,689,000 |
| 2025/08/12 | 1,730 | 1,787.5 | 1,721 | 1,758 | +31 | +1.8% | 12,679,600 |
| 2025/08/08 | 1,706.5 | 1,735.5 | 1,698 | 1,727 | +7 | +0.4% | 13,406,400 |
| 2025/08/07 | 1,707 | 1,760.5 | 1,703 | 1,720 | -67 | -3.7% | 14,863,200 |
| 2025/08/06 | 1,830 | 1,839 | 1,767 | 1,787 | -73 | -3.9% | 12,722,500 |
| 2025/08/05 | 1,846 | 1,884.5 | 1,835 | 1,860 | +34.5 | +1.9% | 10,490,800 |
| 2025/08/04 | 1,793 | 1,832 | 1,783.5 | 1,825.5 | -12.5 | -0.7% | 7,735,800 |
| 2025/08/01 | 1,871 | 1,882 | 1,833.5 | 1,838 | -28 | -1.5% | 11,102,100 |
| 2025/07/31 | 1,876 | 1,887 | 1,847 | 1,866 | -5 | -0.3% | 9,473,700 |
| 2025/07/30 | 1,861 | 1,882.5 | 1,844 | 1,871 | +12 | +0.6% | 52,329,900 |
| 2025/07/29 | 1,857 | 1,874.5 | 1,821 | 1,859 | -23 | -1.2% | 12,489,700 |
| 2025/07/28 | 1,862 | 1,889.5 | 1,820.5 | 1,882 | +55.5 | +3% | 15,890,800 |
| 2025/07/25 | 1,917 | 2,014 | 1,794 | 1,826.5 | -90.5 | -4.7% | 36,982,100 |
| 2025/07/24 | 1,945 | 1,953 | 1,900.5 | 1,917 | +28 | +1.5% | 14,411,800 |
| 2025/07/23 | 1,826 | 1,927.5 | 1,790.5 | 1,889 | +23 | +1.2% | 18,514,700 |
| 2025/07/22 | 1,850 | 1,885.5 | 1,846.5 | 1,866 | -40 | -2.1% | 9,902,100 |
| 2025/07/18 | 1,911 | 1,922.5 | 1,887 | 1,906 | +0.5 | ±0% | 9,429,800 |
| 2025/07/17 | 1,887 | 1,913.5 | 1,832 | 1,905.5 | +58.5 | +3.2% | 13,552,400 |
| 2025/07/16 | 1,852 | 1,866.5 | 1,834 | 1,847 | -27.5 | -1.5% | 13,075,400 |
| 2025/07/15 | 1,920 | 1,926 | 1,866 | 1,874.5 | -56.5 | -2.9% | 10,724,200 |
| 2025/07/14 | 1,895 | 1,943 | 1,886 | 1,931 | +3 | +0.2% | 6,480,600 |
| 2025/07/11 | 1,896.5 | 1,959 | 1,893.5 | 1,928 | +35 | +1.8% | 9,889,600 |
| 2025/07/10 | 1,927.5 | 1,934 | 1,889 | 1,893 | -51 | -2.6% | 9,674,000 |
| 2025/07/09 | 1,947 | 1,994 | 1,930.5 | 1,944 | +40 | +2.1% | 14,419,600 |
| 2025/07/08 | 1,840.5 | 1,918 | 1,831.5 | 1,904 | +50.5 | +2.7% | 11,755,700 |
| 2025/07/07 | 1,885.5 | 1,888 | 1,834 | 1,853.5 | -41 | -2.2% | 7,948,300 |
| 2025/07/04 | 1,920 | 1,931 | 1,884 | 1,894.5 | -7.5 | -0.4% | 9,288,500 |
| 2025/07/03 | 1,838 | 1,914 | 1,825.5 | 1,902 | +87 | +4.8% | 15,578,300 |
| 2025/07/02 | 1,735 | 1,862 | 1,733.5 | 1,815 | +43 | +2.4% | 21,344,200 |
| 2025/07/01 | 1,775 | 1,794 | 1,720 | 1,772 | -17 | -1% | 13,665,800 |
| 2025/06/30 | 1,802 | 1,813.5 | 1,772 | 1,789 | +24 | +1.4% | 16,281,400 |
| 2025/06/27 | 1,767 | 1,810 | 1,755 | 1,765 | +29.5 | +1.7% | 28,765,100 |
| 2025/06/26 | 1,948.5 | 1,958.5 | 1,735 | 1,735.5 | -236 | -12% | 49,840,800 |
| 2025/06/25 | 1,990 | 1,994 | 1,935.5 | 1,971.5 | +37 | +1.9% | 9,450,500 |
| 2025/06/24 | 1,961 | 1,983 | 1,923 | 1,934.5 | -20.5 | -1% | 10,380,000 |
| 2025/06/23 | 1,901 | 1,981.5 | 1,896 | 1,955 | +22.5 | +1.2% | 11,562,500 |
| 2025/06/20 | 1,927 | 1,964 | 1,920 | 1,932.5 | -2.5 | -0.1% | 13,391,800 |
| 2025/06/19 | 1,924 | 1,972.5 | 1,918 | 1,935 | +66.5 | +3.6% | 14,777,900 |
| 2025/06/18 | 1,869 | 1,879 | 1,835 | 1,868.5 | -31.5 | -1.7% | 9,538,000 |
| 2025/06/17 | 1,897 | 1,916 | 1,876.5 | 1,900 | +34.5 | +1.8% | 12,781,800 |
| 2025/06/16 | 1,892 | 1,902.5 | 1,858.5 | 1,865.5 | -45.5 | -2.4% | 13,139,700 |
| 2025/06/13 | 1,955 | 1,971.5 | 1,902 | 1,911 | -49 | -2.5% | 9,821,500 |
| 2025/06/12 | 1,962.5 | 1,979.5 | 1,940 | 1,960 | -19 | -1% | 8,154,800 |
| 2025/06/11 | 1,999.5 | 2,008.5 | 1,967.5 | 1,979 | +39 | +2% | 10,508,600 |
| 2025/06/10 | 1,930 | 1,982 | 1,927.5 | 1,940 | +46 | +2.4% | 11,115,200 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ルネサス」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 |
|---|---|---|---|---|---|---|---|---|
| ルネサス | 175,400円 | +5.3% | +26.2% | 1.60% | 12.69倍 | 1.56倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| パナソニックＨ | 152,200円 | -7.8% | -15.7% | 2.63% | 11.47倍 | 0.76倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 305,700円 | -0.3% | +14.2% | 1.39% | 17.52倍 | 2.04倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| 京セラ | 197,700円 | -5.7% | +49.3% | 2.53% | 39.44倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,615,000円 | -20.5% | -28.8% | 2.04% | 24.28倍 | 6.94倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
