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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,720 | 1,724 | 1,686 | 1,702 | -8.5 | -0.5% | 5,513,400 |
| 2023/02/20 | 1,692 | 1,735.5 | 1,691 | 1,710.5 | +4.5 | +0.3% | 7,130,200 |
| 2023/02/17 | 1,721.5 | 1,744.5 | 1,701 | 1,706 | -55.5 | -3.2% | 13,349,300 |
| 2023/02/16 | 1,751.5 | 1,786 | 1,728.5 | 1,761.5 | +44 | +2.6% | 13,172,200 |
| 2023/02/15 | 1,754.5 | 1,800 | 1,688 | 1,717.5 | +46.5 | +2.8% | 20,230,600 |
| 2023/02/14 | 1,626 | 1,683 | 1,611 | 1,671 | +78 | +4.9% | 16,265,300 |
| 2023/02/13 | 1,565 | 1,644 | 1,565 | 1,593 | -15 | -0.9% | 17,885,900 |
| 2023/02/10 | 1,522 | 1,650 | 1,520 | 1,608 | +206 | +14.7% | 47,734,700 |
| 2023/02/09 | 1,405 | 1,407.5 | 1,391.5 | 1,402 | -10 | -0.7% | 8,682,300 |
| 2023/02/08 | 1,414 | 1,429.5 | 1,404 | 1,412 | -4.5 | -0.3% | 7,585,200 |
| 2023/02/07 | 1,412 | 1,432 | 1,400.5 | 1,416.5 | +18.5 | +1.3% | 8,644,900 |
| 2023/02/06 | 1,410 | 1,412 | 1,389 | 1,398 | -3.5 | -0.2% | 7,933,000 |
| 2023/02/03 | 1,396 | 1,418 | 1,384 | 1,401.5 | +9 | +0.6% | 9,714,800 |
| 2023/02/02 | 1,390 | 1,400 | 1,382.5 | 1,392.5 | +35.5 | +2.6% | 11,546,000 |
| 2023/02/01 | 1,340 | 1,363.5 | 1,337.5 | 1,357 | +27.5 | +2.1% | 6,874,700 |
| 2023/01/31 | 1,314 | 1,339.5 | 1,312.5 | 1,329.5 | -14.5 | -1.1% | 6,718,000 |
| 2023/01/30 | 1,330 | 1,347 | 1,328 | 1,344 | +4 | +0.3% | 4,996,100 |
| 2023/01/27 | 1,339 | 1,361 | 1,325.5 | 1,340 | +15 | +1.1% | 8,117,500 |
| 2023/01/26 | 1,358 | 1,358 | 1,319 | 1,325 | -27.5 | -2% | 6,181,000 |
| 2023/01/25 | 1,349 | 1,358.5 | 1,337.5 | 1,352.5 | +14 | +1% | 6,680,900 |
| 2023/01/24 | 1,338.5 | 1,350 | 1,337 | 1,338.5 | +30 | +2.3% | 7,529,300 |
| 2023/01/23 | 1,313.5 | 1,315 | 1,301.5 | 1,308.5 | +16.5 | +1.3% | 4,988,100 |
| 2023/01/20 | 1,282 | 1,298 | 1,272 | 1,292 | +1.5 | +0.1% | 4,552,900 |
| 2023/01/19 | 1,290 | 1,294.5 | 1,281.5 | 1,290.5 | -1.5 | -0.1% | 5,421,100 |
| 2023/01/18 | 1,283 | 1,313 | 1,274 | 1,292 | +16 | +1.3% | 6,832,300 |
| 2023/01/17 | 1,258 | 1,284 | 1,258 | 1,276 | +21 | +1.7% | 5,189,400 |
| 2023/01/16 | 1,260 | 1,269.5 | 1,252 | 1,255 | -22 | -1.7% | 5,961,000 |
| 2023/01/13 | 1,273 | 1,293 | 1,271.5 | 1,277 | -4 | -0.3% | 6,458,400 |
| 2023/01/12 | 1,277.5 | 1,304.5 | 1,276 | 1,281 | +24.5 | +1.9% | 12,635,100 |
| 2023/01/11 | 1,236 | 1,262 | 1,235.5 | 1,256.5 | +36 | +2.9% | 8,102,700 |
| 2023/01/10 | 1,226 | 1,227.5 | 1,215 | 1,220.5 | +16 | +1.3% | 6,742,500 |
| 2023/01/06 | 1,178 | 1,208.5 | 1,173 | 1,204.5 | +20 | +1.7% | 6,791,200 |
| 2023/01/05 | 1,170 | 1,190 | 1,168.5 | 1,184.5 | +14 | +1.2% | 5,722,500 |
| 2023/01/04 | 1,172.5 | 1,182 | 1,165.5 | 1,170.5 | -13 | -1.1% | 6,002,800 |
| 2022/12/30 | 1,198 | 1,206 | 1,182 | 1,183.5 | -2 | -0.2% | 4,637,300 |
| 2022/12/29 | 1,174 | 1,188.5 | 1,169 | 1,185.5 | -1.5 | -0.1% | 3,995,700 |
| 2022/12/28 | 1,177.5 | 1,190 | 1,168.5 | 1,187 | +0.5 | ±0% | 5,584,800 |
| 2022/12/27 | 1,206.5 | 1,210 | 1,181 | 1,186.5 | -10 | -0.8% | 5,368,400 |
| 2022/12/26 | 1,180 | 1,197 | 1,177 | 1,196.5 | +7.5 | +0.6% | 3,815,000 |
| 2022/12/23 | 1,171.5 | 1,193.5 | 1,164 | 1,189 | -12.5 | -1% | 7,953,300 |
| 2022/12/22 | 1,205 | 1,217.5 | 1,197.5 | 1,201.5 | +7 | +0.6% | 6,601,100 |
| 2022/12/21 | 1,211 | 1,214 | 1,180.5 | 1,194.5 | -23.5 | -1.9% | 12,224,900 |
| 2022/12/20 | 1,240 | 1,258 | 1,208 | 1,218 | -33 | -2.6% | 10,649,200 |
| 2022/12/19 | 1,255 | 1,261.5 | 1,249 | 1,251 | -14.5 | -1.1% | 5,417,100 |
| 2022/12/16 | 1,274 | 1,279.5 | 1,262.5 | 1,265.5 | -37.5 | -2.9% | 9,898,000 |
| 2022/12/15 | 1,300 | 1,311 | 1,297 | 1,303 | -18 | -1.4% | 4,343,400 |
| 2022/12/14 | 1,313.5 | 1,326 | 1,305 | 1,321 | +21.5 | +1.7% | 6,041,400 |
| 2022/12/13 | 1,306 | 1,313 | 1,297 | 1,299.5 | +4 | +0.3% | 4,154,800 |
| 2022/12/12 | 1,280 | 1,301.5 | 1,277 | 1,295.5 | -14.5 | -1.1% | 5,423,500 |
| 2022/12/09 | 1,310 | 1,315.5 | 1,303 | 1,310 | +35.5 | +2.8% | 8,004,100 |
551～
600
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
