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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,776.5 | 1,804 | 1,751 | 1,778 | +42 | +2.4% | 13,026,300 |
| 2025/05/22 | 1,724.5 | 1,743 | 1,707.5 | 1,736 | -28.5 | -1.6% | 14,858,000 |
| 2025/05/21 | 1,745 | 1,806.5 | 1,745 | 1,764.5 | -60.5 | -3.3% | 27,560,500 |
| 2025/05/20 | 1,810 | 1,836 | 1,801.5 | 1,825 | +35 | +2% | 9,829,500 |
| 2025/05/19 | 1,802 | 1,820 | 1,783.5 | 1,790 | -33.5 | -1.8% | 11,105,900 |
| 2025/05/16 | 1,861 | 1,876.5 | 1,799 | 1,823.5 | -66.5 | -3.5% | 14,519,000 |
| 2025/05/15 | 1,899.5 | 1,918.5 | 1,866 | 1,890 | -5.5 | -0.3% | 11,277,100 |
| 2025/05/14 | 1,904.5 | 1,922.5 | 1,862 | 1,895.5 | +22.5 | +1.2% | 18,503,600 |
| 2025/05/13 | 1,947 | 1,947 | 1,817 | 1,873 | +6 | +0.3% | 33,971,200 |
| 2025/05/12 | 1,830 | 1,899 | 1,821 | 1,867 | +55 | +3% | 15,274,400 |
| 2025/05/09 | 1,792.5 | 1,812 | 1,761 | 1,812 | +99.5 | +5.8% | 13,236,100 |
| 2025/05/08 | 1,695.5 | 1,718 | 1,677 | 1,712.5 | -3 | -0.2% | 10,959,900 |
| 2025/05/07 | 1,697.5 | 1,715.5 | 1,665.5 | 1,715.5 | -17.5 | -1% | 15,826,100 |
| 2025/05/02 | 1,743 | 1,743.5 | 1,688.5 | 1,733 | -10 | -0.6% | 10,261,000 |
| 2025/05/01 | 1,721 | 1,748.5 | 1,702 | 1,743 | +70.5 | +4.2% | 11,671,400 |
| 2025/04/30 | 1,694 | 1,712.5 | 1,668 | 1,672.5 | -48 | -2.8% | 17,882,000 |
| 2025/04/28 | 1,792.5 | 1,796 | 1,720.5 | 1,720.5 | -54 | -3% | 10,250,100 |
| 2025/04/25 | 1,750 | 1,805 | 1,720 | 1,774.5 | +104.5 | +6.3% | 21,312,600 |
| 2025/04/24 | 1,666.5 | 1,707 | 1,615 | 1,670 | +43.5 | +2.7% | 34,246,100 |
| 2025/04/23 | 1,658 | 1,665.5 | 1,612.5 | 1,626.5 | +46.5 | +2.9% | 13,616,400 |
| 2025/04/22 | 1,563.5 | 1,609.5 | 1,555 | 1,580 | +19.5 | +1.2% | 11,033,500 |
| 2025/04/21 | 1,575.5 | 1,589 | 1,547 | 1,560.5 | -42.5 | -2.7% | 7,588,500 |
| 2025/04/18 | 1,615 | 1,622.5 | 1,590.5 | 1,603 | -23.5 | -1.4% | 8,470,100 |
| 2025/04/17 | 1,611.5 | 1,635.5 | 1,590 | 1,626.5 | +26.5 | +1.7% | 11,441,700 |
| 2025/04/16 | 1,655 | 1,676.5 | 1,563.5 | 1,600 | -70.5 | -4.2% | 15,701,800 |
| 2025/04/15 | 1,658 | 1,723 | 1,649.5 | 1,670.5 | +10 | +0.6% | 11,310,400 |
| 2025/04/14 | 1,725.5 | 1,745.5 | 1,658 | 1,660.5 | -30.5 | -1.8% | 12,421,000 |
| 2025/04/11 | 1,534 | 1,697.5 | 1,533 | 1,691 | +9.5 | +0.6% | 19,218,800 |
| 2025/04/10 | 1,753.5 | 1,753.5 | 1,636.5 | 1,681.5 | +228 | +15.7% | 25,539,900 |
| 2025/04/09 | 1,470 | 1,490 | 1,429 | 1,453.5 | -96.5 | -6.2% | 20,255,000 |
| 2025/04/08 | 1,587 | 1,589 | 1,521.5 | 1,550 | +170 | +12.3% | 21,833,400 |
| 2025/04/07 | 1,346 | 1,480.5 | 1,320 | 1,380 | -276 | -16.7% | 27,312,000 |
| 2025/04/04 | 1,788 | 1,791 | 1,606.5 | 1,656 | -239 | -12.6% | 24,793,600 |
| 2025/04/03 | 1,856 | 1,929 | 1,840.5 | 1,895 | -131 | -6.5% | 20,291,400 |
| 2025/04/02 | 2,010.5 | 2,037 | 1,990 | 2,026 | +16 | +0.8% | 8,105,500 |
| 2025/04/01 | 2,010 | 2,034 | 1,994.5 | 2,010 | +22.5 | +1.1% | 12,539,400 |
| 2025/03/31 | 2,050 | 2,077.5 | 1,986 | 1,987.5 | -251 | -11.2% | 24,237,800 |
| 2025/03/28 | 2,273 | 2,303 | 2,216.5 | 2,238.5 | -67 | -2.9% | 7,785,000 |
| 2025/03/27 | 2,243.5 | 2,305.5 | 2,227 | 2,305.5 | -37.5 | -1.6% | 11,695,800 |
| 2025/03/26 | 2,360 | 2,372 | 2,330.5 | 2,343 | +13 | +0.6% | 5,409,200 |
| 2025/03/25 | 2,369 | 2,391 | 2,317.5 | 2,330 | +24 | +1% | 7,046,900 |
| 2025/03/24 | 2,300.5 | 2,338 | 2,292.5 | 2,306 | +7 | +0.3% | 5,943,800 |
| 2025/03/21 | 2,297 | 2,328.5 | 2,289 | 2,299 | -38.5 | -1.6% | 9,347,900 |
| 2025/03/19 | 2,359 | 2,378.5 | 2,336.5 | 2,337.5 | -42.5 | -1.8% | 5,158,100 |
| 2025/03/18 | 2,402.5 | 2,413.5 | 2,302.5 | 2,380 | +77.5 | +3.4% | 8,722,200 |
| 2025/03/17 | 2,291.5 | 2,320 | 2,257.5 | 2,302.5 | +42 | +1.9% | 8,876,100 |
| 2025/03/14 | 2,243 | 2,291 | 2,241.5 | 2,260.5 | +0.5 | ±0% | 9,143,200 |
| 2025/03/13 | 2,326 | 2,356 | 2,260 | 2,260 | -36 | -1.6% | 9,654,100 |
| 2025/03/12 | 2,260 | 2,343 | 2,257 | 2,296 | +19 | +0.8% | 10,682,200 |
| 2025/03/11 | 2,268.5 | 2,281.5 | 2,196.5 | 2,277 | -61.5 | -2.6% | 13,255,500 |
1～
50
件表示中 / 3705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 | 177,800円 | +5.3% | +26.2% | 1.57% | 12.78倍 | 1.26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 | 162,400円 | -7.8% | -15.7% | 2.46% | 12.23倍 | 0.81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 |
| ファナック | 390,600円 | +6.6% | +11.8% | 2.41% | 22.78倍 | 2.11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％ |
| ニデック | 270,700円 | -0.3% | +14.2% | 1.57% | 15.52倍 | 1.81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 |
| ＴＤＫ | 153,700円 | -3.9% | -18.8% | 1.95% | 21.61倍 | 1.62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
