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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
件表示中 / 3767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 | 175,900円 | +5.3% | +26.2% | 1.59% | 12.73倍 | 1.57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 |
| ＴＤＫ | 191,300円 | -3.9% | -18.8% | 1.57% | 26.89倍 | 2.02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 |
| ニデック | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07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 |
| 京セラ | 195,800円 | -5.7% | +49.3% | 2.55% | 39.06倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| レーザーテク | 1,565,500円 | -20.5% | -28.8% | 2.10% | 23.53倍 | 6.73倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
