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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,258 | 1,275 | 1,246.5 | 1,250 | -9 | -0.7% | 8,009,600 |
| 2022/11/01 | 1,251.5 | 1,259 | 1,239 | 1,259 | +12.5 | +1% | 10,307,000 |
| 2022/10/31 | 1,253 | 1,255 | 1,217.5 | 1,246.5 | +17.5 | +1.4% | 15,466,400 |
| 2022/10/28 | 1,218 | 1,243 | 1,203 | 1,229 | -9 | -0.7% | 17,841,300 |
| 2022/10/27 | 1,206 | 1,248 | 1,185 | 1,238 | +3 | +0.2% | 15,995,900 |
| 2022/10/26 | 1,270 | 1,272 | 1,235 | 1,235 | -27 | -2.1% | 14,546,000 |
| 2022/10/25 | 1,258 | 1,268 | 1,249 | 1,262 | +15 | +1.2% | 11,555,600 |
| 2022/10/24 | 1,227 | 1,254 | 1,223 | 1,247 | +45 | +3.7% | 15,854,400 |
| 2022/10/21 | 1,203 | 1,214 | 1,194 | 1,202 | -1 | -0.1% | 11,591,800 |
| 2022/10/20 | 1,218 | 1,222 | 1,188 | 1,203 | -29 | -2.4% | 16,006,500 |
| 2022/10/19 | 1,223 | 1,244 | 1,218 | 1,232 | +8 | +0.7% | 8,992,300 |
| 2022/10/18 | 1,230 | 1,234 | 1,198 | 1,224 | +6 | +0.5% | 13,022,200 |
| 2022/10/17 | 1,206 | 1,226 | 1,205 | 1,218 | -12 | -1% | 6,757,500 |
| 2022/10/14 | 1,240 | 1,242 | 1,212 | 1,230 | +21 | +1.7% | 8,063,800 |
| 2022/10/13 | 1,204 | 1,217 | 1,198 | 1,209 | +5 | +0.4% | 8,084,000 |
| 2022/10/12 | 1,205 | 1,221 | 1,192 | 1,204 | -29 | -2.4% | 10,840,100 |
| 2022/10/11 | 1,258 | 1,265 | 1,229 | 1,233 | -75 | -5.7% | 13,186,000 |
| 2022/10/07 | 1,288 | 1,316 | 1,275 | 1,308 | -9 | -0.7% | 7,655,400 |
| 2022/10/06 | 1,288 | 1,324 | 1,286 | 1,317 | +42 | +3.3% | 10,701,600 |
| 2022/10/05 | 1,288 | 1,293 | 1,265 | 1,275 | +5 | +0.4% | 8,356,700 |
| 2022/10/04 | 1,283 | 1,288 | 1,264 | 1,270 | +23 | +1.8% | 8,286,900 |
| 2022/10/03 | 1,197 | 1,247 | 1,197 | 1,247 | +45 | +3.7% | 7,106,500 |
| 2022/09/30 | 1,225 | 1,226 | 1,191 | 1,202 | -35 | -2.8% | 11,517,900 |
| 2022/09/29 | 1,252 | 1,253 | 1,215 | 1,237 | +15 | +1.2% | 10,062,800 |
| 2022/09/28 | 1,203 | 1,250 | 1,197 | 1,222 | ±0 | ±0% | 12,454,200 |
| 2022/09/27 | 1,236 | 1,246 | 1,220 | 1,222 | -21 | -1.7% | 10,068,800 |
| 2022/09/26 | 1,270 | 1,272 | 1,234 | 1,243 | -62 | -4.8% | 13,345,800 |
| 2022/09/22 | 1,308 | 1,312 | 1,291 | 1,305 | -17 | -1.3% | 7,741,000 |
| 2022/09/21 | 1,327 | 1,334 | 1,319 | 1,322 | -14 | -1% | 5,549,000 |
| 2022/09/20 | 1,324 | 1,351 | 1,323 | 1,336 | +37 | +2.8% | 9,035,500 |
| 2022/09/16 | 1,300 | 1,318 | 1,296 | 1,299 | -22 | -1.7% | 19,045,000 |
| 2022/09/15 | 1,324 | 1,334 | 1,316 | 1,321 | +5 | +0.4% | 6,056,700 |
| 2022/09/14 | 1,300 | 1,324 | 1,295 | 1,316 | -44 | -3.2% | 10,027,800 |
| 2022/09/13 | 1,350 | 1,361 | 1,342 | 1,360 | +13 | +1% | 7,719,500 |
| 2022/09/12 | 1,347 | 1,356 | 1,342 | 1,347 | +23 | +1.7% | 7,751,000 |
| 2022/09/09 | 1,322 | 1,330 | 1,311 | 1,324 | +12 | +0.9% | 7,846,100 |
| 2022/09/08 | 1,280 | 1,316 | 1,275 | 1,312 | +53 | +4.2% | 9,365,300 |
| 2022/09/07 | 1,277 | 1,278 | 1,246 | 1,259 | -29 | -2.3% | 10,021,300 |
| 2022/09/06 | 1,261 | 1,294 | 1,260 | 1,288 | +5 | +0.4% | 6,919,200 |
| 2022/09/05 | 1,281 | 1,286 | 1,267 | 1,283 | +3 | +0.2% | 4,517,700 |
| 2022/09/02 | 1,291 | 1,304 | 1,264 | 1,280 | -13 | -1% | 7,340,700 |
| 2022/09/01 | 1,314 | 1,326 | 1,293 | 1,293 | -31 | -2.3% | 6,675,400 |
| 2022/08/31 | 1,320 | 1,335 | 1,318 | 1,324 | +1 | +0.1% | 6,714,300 |
| 2022/08/30 | 1,301 | 1,323 | 1,297 | 1,323 | +19 | +1.5% | 6,057,700 |
| 2022/08/29 | 1,279 | 1,306 | 1,279 | 1,304 | -35 | -2.6% | 7,642,600 |
| 2022/08/26 | 1,336 | 1,361 | 1,335 | 1,339 | +9 | +0.7% | 6,374,700 |
| 2022/08/25 | 1,318 | 1,336 | 1,317 | 1,330 | +11 | +0.8% | 3,952,300 |
| 2022/08/24 | 1,340 | 1,353 | 1,319 | 1,319 | -8 | -0.6% | 6,493,700 |
| 2022/08/23 | 1,340 | 1,345 | 1,323 | 1,327 | -34 | -2.5% | 7,733,100 |
| 2022/08/22 | 1,342 | 1,366 | 1,342 | 1,361 | -16 | -1.2% | 4,786,100 |
501～
550
件表示中 / 3581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 | 204,600円 | +4.9% | -1.4% | 1.37% | 12.31倍 | 1.49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 | 413,600円 | -0.9% | +1.7% | 2.19% | 28.74倍 | 2.29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％ |
| ＴＤＫ | 198,800円 | +0.8% | +26.6% | 1.41% | 23.57倍 | 2.19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 |
| パナソニックＨ | 146,700円 | +1.2% | +1.1% | 2.73% | 11.05倍 | 0.77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 |
| ＮＥＣ | 1,273,000円 | -3.1% | +34.6% | 1.10% | 20.56倍 | 1.78倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
市場注目の銘柄
チャート関連のコラム
