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 |
|---|---|---|---|---|---|---|---|
| 2026/07/30 | 3,105 | 3,341 | 3,070 | 3,196 | +26 | +0.8% | 17,803,700 |
| 2026/07/29 | 3,392 | 3,448 | 3,064 | 3,170 | -292 | -8.4% | 23,553,900 |
| 2026/07/28 | 3,526 | 3,607 | 3,431 | 3,462 | -404 | -10.5% | 14,086,000 |
| 2026/07/27 | 3,926 | 3,942 | 3,775 | 3,866 | -62 | -1.6% | 8,638,500 |
| 2026/07/24 | 4,133 | 4,163 | 3,882 | 3,928 | -271 | -6.5% | 11,628,500 |
| 2026/07/23 | 4,379 | 4,380 | 4,173 | 4,199 | +24 | +0.6% | 9,858,100 |
| 2026/07/22 | 4,455 | 4,460 | 4,175 | 4,175 | +140 | +3.5% | 14,565,400 |
| 2026/07/21 | 3,892 | 4,080 | 3,813 | 4,035 | +213 | +5.6% | 16,862,500 |
| 2026/07/17 | 3,971 | 3,977 | 3,691 | 3,822 | -317 | -7.7% | 19,272,400 |
| 2026/07/16 | 4,249 | 4,311 | 4,136 | 4,139 | -320 | -7.2% | 13,442,400 |
| 2026/07/15 | 4,343 | 4,480 | 4,320 | 4,459 | +78 | +1.8% | 11,294,000 |
| 2026/07/14 | 4,462 | 4,468 | 4,273 | 4,381 | -88 | -2% | 12,785,500 |
| 2026/07/13 | 4,704 | 4,835 | 4,381 | 4,469 | -293 | -6.2% | 12,573,200 |
| 2026/07/10 | 4,922 | 4,999 | 4,742 | 4,762 | -55 | -1.1% | 13,112,800 |
| 2026/07/09 | 4,845 | 4,979 | 4,761 | 4,817 | +155 | +3.3% | 15,820,900 |
| 2026/07/08 | 4,534 | 4,839 | 4,468 | 4,662 | -82 | -1.7% | 16,968,400 |
| 2026/07/07 | 4,670 | 4,998 | 4,652 | 4,744 | +34 | +0.7% | 24,567,900 |
| 2026/07/06 | 4,867 | 4,919 | 4,621 | 4,710 | -110 | -2.3% | 11,492,400 |
| 2026/07/03 | 4,585 | 4,841 | 4,457 | 4,820 | -22 | -0.5% | 12,933,200 |
| 2026/07/02 | 4,816 | 5,014 | 4,747 | 4,842 | -281 | -5.5% | 14,915,000 |
| 2026/07/01 | 5,117 | 5,195 | 4,955 | 5,123 | +316 | +6.6% | 15,321,100 |
| 2026/06/30 | 4,880 | 4,952 | 4,736 | 4,807 | -3 | -0.1% | 14,499,000 |
| 2026/06/29 | 4,870 | 4,945 | 4,621 | 4,810 | +10 | +0.2% | 14,200,300 |
| 2026/06/26 | 4,944 | 5,259 | 4,800 | 4,800 | -44 | -0.9% | 31,839,500 |
| 2026/06/25 | 4,773 | 4,923 | 4,677 | 4,844 | +141 | +3% | 19,719,500 |
| 2026/06/24 | 4,684 | 4,811 | 4,534 | 4,703 | -51 | -1.1% | 16,565,900 |
| 2026/06/23 | 5,041 | 5,284 | 4,745 | 4,754 | -287 | -5.7% | 20,794,000 |
| 2026/06/22 | 4,723 | 5,096 | 4,721 | 5,041 | +307 | +6.5% | 15,953,100 |
| 2026/06/19 | 4,754 | 4,884 | 4,703 | 4,734 | +184 | +4% | 21,289,900 |
| 2026/06/18 | 4,485 | 4,718 | 4,437 | 4,550 | +73 | +1.6% | 14,040,900 |
| 2026/06/17 | 4,367 | 4,477 | 4,317 | 4,477 | -7 | -0.2% | 11,507,200 |
| 2026/06/16 | 4,480 | 4,523 | 4,300 | 4,484 | -4 | -0.1% | 14,590,900 |
| 2026/06/15 | 4,495 | 4,509 | 4,388 | 4,488 | +133 | +3.1% | 13,043,300 |
| 2026/06/12 | 4,500 | 4,577 | 4,351 | 4,355 | +93 | +2.2% | 14,713,100 |
| 2026/06/11 | 4,093 | 4,345 | 3,962 | 4,262 | -46 | -1.1% | 15,459,800 |
| 2026/06/10 | 4,325 | 4,409 | 4,195 | 4,308 | -87 | -2% | 18,059,400 |
| 2026/06/09 | 4,349 | 4,439 | 4,182 | 4,395 | +256 | +6.2% | 18,519,900 |
| 2026/06/08 | 4,008 | 4,198 | 3,995 | 4,139 | -429 | -9.4% | 23,199,500 |
| 2026/06/05 | 4,698 | 4,719 | 4,429 | 4,568 | -270 | -5.6% | 12,870,200 |
| 2026/06/04 | 4,754 | 4,912 | 4,737 | 4,838 | +14 | +0.3% | 17,895,400 |
| 2026/06/03 | 4,840 | 4,985 | 4,746 | 4,824 | +369 | +8.3% | 22,562,300 |
| 2026/06/02 | 4,352 | 4,473 | 4,240 | 4,455 | +38 | +0.9% | 17,662,600 |
| 2026/06/01 | 4,413 | 4,524 | 4,370 | 4,417 | -83 | -1.8% | 13,621,100 |
| 2026/05/29 | 4,500 | 4,684 | 4,432 | 4,500 | +194 | +4.5% | 23,491,100 |
| 2026/05/28 | 4,333 | 4,352 | 4,116 | 4,306 | -168 | -3.8% | 21,537,400 |
| 2026/05/27 | 4,634 | 4,689 | 4,474 | 4,474 | -115 | -2.5% | 21,999,500 |
| 2026/05/26 | 4,356 | 4,640 | 4,305 | 4,589 | +292 | +6.8% | 23,059,700 |
| 2026/05/25 | 4,219 | 4,440 | 4,176 | 4,297 | +253 | +6.3% | 21,782,700 |
| 2026/05/22 | 3,904 | 4,055 | 3,875 | 4,044 | +259 | +6.8% | 17,949,000 |
| 2026/05/21 | 3,690 | 3,895 | 3,660 | 3,785 | +285 | +8.1% | 19,001,600 |
1～
50
件表示中 / 3995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 | 354,800円 | +6.0% | - | 0.85% | 26.82倍 | 2.63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 |
| ファナック | 711,400円 | +6.0% | +13.0% | 1.67% | 35.90倍 | 3.55倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| キヤノン | 448,100円 | +3.8% | +2.1% | 3.57% | 11.20倍 | 1.09倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| ＴＤＫ | 302,500円 | +3.0% | +8.4% | 1.32% | 25.52倍 | 2.63倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| 京セラ | 375,100円 | -6.3% | +0.6% | 1.49% | 34.54倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
