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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 1,836 | 1,866 | 1,836 | 1,864.5 | +20.5 | +1.1% | 6,928,900 |
| 2023/05/08 | 1,836 | 1,854 | 1,818.5 | 1,844 | -4 | -0.2% | 7,836,300 |
| 2023/05/02 | 1,814 | 1,876.5 | 1,804 | 1,848 | +64.5 | +3.6% | 14,661,400 |
| 2023/05/01 | 1,781 | 1,793.5 | 1,758.5 | 1,783.5 | +11.5 | +0.6% | 7,332,300 |
| 2023/04/28 | 1,841 | 1,841 | 1,695 | 1,772 | -3 | -0.2% | 23,347,500 |
| 2023/04/27 | 1,774.5 | 1,784.5 | 1,729 | 1,775 | +0.5 | ±0% | 10,617,200 |
| 2023/04/26 | 1,794.5 | 1,798 | 1,766.5 | 1,774.5 | -42 | -2.3% | 9,391,100 |
| 2023/04/25 | 1,834.5 | 1,852.5 | 1,808.5 | 1,816.5 | -6 | -0.3% | 5,482,000 |
| 2023/04/24 | 1,818 | 1,826 | 1,802.5 | 1,822.5 | +8.5 | +0.5% | 5,960,800 |
| 2023/04/21 | 1,825 | 1,860 | 1,813.5 | 1,814 | -44.5 | -2.4% | 9,811,000 |
| 2023/04/20 | 1,858 | 1,890 | 1,854 | 1,858.5 | -15 | -0.8% | 5,113,100 |
| 2023/04/19 | 1,884 | 1,905.5 | 1,858 | 1,873.5 | -1.5 | -0.1% | 6,562,300 |
| 2023/04/18 | 1,851.5 | 1,875 | 1,851 | 1,875 | +6.5 | +0.3% | 7,615,600 |
| 2023/04/17 | 1,870 | 1,877 | 1,847.5 | 1,868.5 | +17 | +0.9% | 6,137,300 |
| 2023/04/14 | 1,854 | 1,860.5 | 1,833 | 1,851.5 | +26.5 | +1.5% | 8,199,100 |
| 2023/04/13 | 1,797 | 1,826.5 | 1,796 | 1,825 | +7.5 | +0.4% | 6,827,000 |
| 2023/04/12 | 1,810.5 | 1,817.5 | 1,796.5 | 1,817.5 | -13 | -0.7% | 5,128,100 |
| 2023/04/11 | 1,826 | 1,843.5 | 1,819.5 | 1,830.5 | +38.5 | +2.1% | 6,537,500 |
| 2023/04/10 | 1,787 | 1,793.5 | 1,776 | 1,792 | +16 | +0.9% | 3,837,800 |
| 2023/04/07 | 1,779 | 1,787 | 1,764 | 1,776 | +9 | +0.5% | 6,277,000 |
| 2023/04/06 | 1,785 | 1,789 | 1,752.5 | 1,767 | -54.5 | -3% | 10,546,700 |
| 2023/04/05 | 1,825 | 1,839.5 | 1,813 | 1,821.5 | -32.5 | -1.8% | 7,620,700 |
| 2023/04/04 | 1,880 | 1,897 | 1,849.5 | 1,854 | -45 | -2.4% | 9,869,300 |
| 2023/04/03 | 1,920 | 1,936 | 1,893.5 | 1,899 | -14.5 | -0.8% | 8,987,800 |
| 2023/03/31 | 1,857 | 1,920.5 | 1,853 | 1,913.5 | +84 | +4.6% | 38,381,300 |
| 2023/03/30 | 1,820 | 1,848.5 | 1,806.5 | 1,829.5 | +24.5 | +1.4% | 9,457,500 |
| 2023/03/29 | 1,746 | 1,805 | 1,746 | 1,805 | +34 | +1.9% | 9,818,100 |
| 2023/03/28 | 1,769 | 1,777.5 | 1,747 | 1,771 | -2.5 | -0.1% | 6,322,500 |
| 2023/03/27 | 1,777 | 1,779 | 1,760 | 1,773.5 | -20.5 | -1.1% | 7,342,600 |
| 2023/03/24 | 1,820.5 | 1,825 | 1,773 | 1,794 | -12.5 | -0.7% | 10,821,400 |
| 2023/03/23 | 1,775 | 1,808 | 1,737 | 1,806.5 | -13.5 | -0.7% | 9,964,700 |
| 2023/03/22 | 1,817 | 1,834 | 1,808.5 | 1,820 | +21.5 | +1.2% | 8,741,400 |
| 2023/03/20 | 1,862 | 1,862 | 1,793 | 1,798.5 | -53 | -2.9% | 8,150,200 |
| 2023/03/17 | 1,862.5 | 1,869 | 1,821 | 1,851.5 | +46 | +2.5% | 10,375,900 |
| 2023/03/16 | 1,774 | 1,822 | 1,771 | 1,805.5 | -4.5 | -0.2% | 8,772,200 |
| 2023/03/15 | 1,850 | 1,852 | 1,799 | 1,810 | +31 | +1.7% | 10,179,900 |
| 2023/03/14 | 1,800 | 1,802.5 | 1,758.5 | 1,779 | -53.5 | -2.9% | 9,964,000 |
| 2023/03/13 | 1,810 | 1,832.5 | 1,797.5 | 1,832.5 | -4 | -0.2% | 6,935,700 |
| 2023/03/10 | 1,850 | 1,866.5 | 1,825 | 1,836.5 | -40 | -2.1% | 12,158,100 |
| 2023/03/09 | 1,840 | 1,882 | 1,833.5 | 1,876.5 | +48 | +2.6% | 11,052,600 |
| 2023/03/08 | 1,812.5 | 1,839.5 | 1,802.5 | 1,828.5 | +27.5 | +1.5% | 8,373,000 |
| 2023/03/07 | 1,784 | 1,824.5 | 1,783 | 1,801 | -12 | -0.7% | 11,655,000 |
| 2023/03/06 | 1,800 | 1,820.5 | 1,771.5 | 1,813 | +61.5 | +3.5% | 14,829,000 |
| 2023/03/03 | 1,755 | 1,766 | 1,740.5 | 1,751.5 | +19.5 | +1.1% | 8,825,000 |
| 2023/03/02 | 1,770 | 1,771.5 | 1,722 | 1,732 | -22 | -1.3% | 8,861,100 |
| 2023/03/01 | 1,734 | 1,757 | 1,728 | 1,754 | -10 | -0.6% | 8,570,600 |
| 2023/02/28 | 1,760.5 | 1,795 | 1,754 | 1,764 | +43.5 | +2.5% | 13,914,400 |
| 2023/02/27 | 1,673 | 1,746 | 1,673 | 1,720.5 | +25 | +1.5% | 8,445,100 |
| 2023/02/24 | 1,668 | 1,726 | 1,662.5 | 1,695.5 | +28 | +1.7% | 10,663,200 |
| 2023/02/22 | 1,662 | 1,683.5 | 1,656 | 1,667.5 | -34.5 | -2% | 9,029,600 |
501～
550
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
