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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,028 | 2,042 | 1,991.5 | 2,015 | -13.5 | -0.7% | 6,919,200 |
| 2024/11/20 | 2,035.5 | 2,046.5 | 2,025 | 2,028.5 | -12.5 | -0.6% | 6,214,400 |
| 2024/11/19 | 2,000 | 2,042 | 1,991 | 2,041 | +43 | +2.2% | 9,046,100 |
| 2024/11/18 | 1,956 | 2,012.5 | 1,955 | 1,998 | -48 | -2.3% | 10,403,000 |
| 2024/11/15 | 2,065 | 2,104 | 2,046 | 2,046 | -8 | -0.4% | 9,750,500 |
| 2024/11/14 | 2,106.5 | 2,131.5 | 2,054 | 2,054 | -63 | -3% | 10,181,400 |
| 2024/11/13 | 2,106.5 | 2,132 | 2,088 | 2,117 | -39.5 | -1.8% | 12,121,100 |
| 2024/11/12 | 2,033 | 2,203.5 | 2,025 | 2,156.5 | +163.5 | +8.2% | 26,057,300 |
| 2024/11/11 | 2,000 | 2,010 | 1,974.5 | 1,993 | +4.5 | +0.2% | 5,579,500 |
| 2024/11/08 | 2,085 | 2,089 | 1,986.5 | 1,988.5 | -67.5 | -3.3% | 9,029,100 |
| 2024/11/07 | 2,059.5 | 2,077.5 | 2,016 | 2,056 | +15.5 | +0.8% | 9,316,600 |
| 2024/11/06 | 1,954 | 2,040.5 | 1,942 | 2,040.5 | +86.5 | +4.4% | 10,764,600 |
| 2024/11/05 | 1,994 | 1,994.5 | 1,913 | 1,954 | -37.5 | -1.9% | 15,199,700 |
| 2024/11/01 | 2,000 | 2,011 | 1,909 | 1,991.5 | -118.5 | -5.6% | 25,580,300 |
| 2024/10/31 | 2,195 | 2,260 | 2,042 | 2,110 | -111 | -5% | 29,446,900 |
| 2024/10/30 | 2,180 | 2,249.5 | 2,167 | 2,221 | +60.5 | +2.8% | 15,799,300 |
| 2024/10/29 | 2,092 | 2,169 | 2,090.5 | 2,160.5 | +61 | +2.9% | 10,032,100 |
| 2024/10/28 | 2,011 | 2,124 | 1,997.5 | 2,099.5 | +84.5 | +4.2% | 9,186,200 |
| 2024/10/25 | 2,016.5 | 2,025 | 2,001 | 2,015 | -27 | -1.3% | 6,545,100 |
| 2024/10/24 | 1,990 | 2,045 | 1,977 | 2,042 | +17 | +0.8% | 7,364,900 |
| 2024/10/23 | 2,001 | 2,058 | 1,998.5 | 2,025 | +26.5 | +1.3% | 11,958,400 |
| 2024/10/22 | 2,038.5 | 2,048 | 1,987 | 1,998.5 | -54.5 | -2.7% | 11,671,600 |
| 2024/10/21 | 2,085.5 | 2,087.5 | 2,053 | 2,053 | -33 | -1.6% | 8,236,800 |
| 2024/10/18 | 2,124 | 2,126 | 2,054 | 2,086 | -25.5 | -1.2% | 10,310,700 |
| 2024/10/17 | 2,123 | 2,141 | 2,099 | 2,111.5 | -13 | -0.6% | 8,669,600 |
| 2024/10/16 | 2,055 | 2,130 | 2,053.5 | 2,124.5 | -47 | -2.2% | 8,949,400 |
| 2024/10/15 | 2,132 | 2,190 | 2,128.5 | 2,171.5 | +70.5 | +3.4% | 10,405,300 |
| 2024/10/11 | 2,121.5 | 2,134.5 | 2,101 | 2,101 | +0.5 | ±0% | 5,866,000 |
| 2024/10/10 | 2,146 | 2,153.5 | 2,100 | 2,100.5 | -35.5 | -1.7% | 7,036,600 |
| 2024/10/09 | 2,166 | 2,174.5 | 2,102.5 | 2,136 | +6 | +0.3% | 7,621,200 |
| 2024/10/08 | 2,136.5 | 2,160 | 2,127 | 2,130 | -39.5 | -1.8% | 9,798,200 |
| 2024/10/07 | 2,198 | 2,198 | 2,160.5 | 2,169.5 | +33.5 | +1.6% | 7,442,400 |
| 2024/10/04 | 2,160.5 | 2,173 | 2,133 | 2,136 | -31.5 | -1.5% | 6,235,400 |
| 2024/10/03 | 2,173.5 | 2,197.5 | 2,151 | 2,167.5 | +75.5 | +3.6% | 9,746,600 |
| 2024/10/02 | 2,105 | 2,128 | 2,085 | 2,092 | -68.5 | -3.2% | 8,005,000 |
| 2024/10/01 | 2,111 | 2,177 | 2,106 | 2,160.5 | +81.5 | +3.9% | 9,616,100 |
| 2024/09/30 | 2,049 | 2,110.5 | 2,046 | 2,079 | -120 | -5.5% | 16,692,100 |
| 2024/09/27 | 2,171 | 2,212.5 | 2,149.5 | 2,199 | +78 | +3.7% | 13,881,400 |
| 2024/09/26 | 2,110 | 2,138 | 2,093 | 2,121 | +56 | +2.7% | 11,209,500 |
| 2024/09/25 | 2,054.5 | 2,081 | 2,040 | 2,065 | +47 | +2.3% | 9,173,500 |
| 2024/09/24 | 2,117 | 2,119 | 2,009 | 2,018 | -100.5 | -4.7% | 15,768,300 |
| 2024/09/20 | 2,096.5 | 2,128.5 | 2,088 | 2,118.5 | +72.5 | +3.5% | 12,723,100 |
| 2024/09/19 | 2,035 | 2,059 | 2,013 | 2,046 | +51 | +2.6% | 12,604,200 |
| 2024/09/18 | 2,035.5 | 2,037 | 1,977 | 1,995 | -28.5 | -1.4% | 12,955,600 |
| 2024/09/17 | 1,986 | 2,029.5 | 1,984 | 2,023.5 | -82.5 | -3.9% | 16,470,700 |
| 2024/09/13 | 2,096.5 | 2,127 | 2,082.5 | 2,106 | -10 | -0.5% | 11,474,600 |
| 2024/09/12 | 2,146.5 | 2,168 | 2,087.5 | 2,116 | +55.5 | +2.7% | 11,100,000 |
| 2024/09/11 | 2,093.5 | 2,113.5 | 2,041.5 | 2,060.5 | -55 | -2.6% | 10,568,100 |
| 2024/09/10 | 2,105 | 2,136 | 2,088 | 2,115.5 | +26 | +1.2% | 13,706,800 |
| 2024/09/09 | 1,956.5 | 2,098 | 1,949.5 | 2,089.5 | -67 | -3.1% | 18,433,200 |
1～
50
件表示中 / 3585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 | 201,500円 | +4.9% | -1.4% | 1.39% | 12.13倍 | 1.47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 |
| 村田製 | 257,000円 | +3.7% | +30.7% | 2.10% | 20.37倍 | 1.88倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 410,100円 | -0.9% | +1.7% | 2.21% | 28.50倍 | 2.27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％ |
| パナソニックＨ | 152,000円 | +1.2% | +1.1% | 2.63% | 11.45倍 | 0.80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年度にも車載機器売却へ |
| ＴＤＫ | 188,200円 | +0.8% | +26.6% | 1.49% | 22.32倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
