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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 1,351 | 1,352 | 1,331 | 1,333 | -23 | -1.7% | 5,208,500 |
| 2022/08/15 | 1,337 | 1,359 | 1,331 | 1,356 | +31 | +2.3% | 8,507,600 |
| 2022/08/12 | 1,305 | 1,336 | 1,304 | 1,325 | +53 | +4.2% | 12,424,900 |
| 2022/08/10 | 1,307 | 1,311 | 1,265 | 1,272 | -49 | -3.7% | 9,250,200 |
| 2022/08/09 | 1,323 | 1,343 | 1,313 | 1,321 | -6 | -0.5% | 7,431,000 |
| 2022/08/08 | 1,310 | 1,332 | 1,309 | 1,327 | +5 | +0.4% | 4,708,500 |
| 2022/08/05 | 1,298 | 1,325 | 1,288 | 1,322 | +11 | +0.8% | 7,230,200 |
| 2022/08/04 | 1,314 | 1,327 | 1,307 | 1,311 | +19 | +1.5% | 10,524,800 |
| 2022/08/03 | 1,270 | 1,295 | 1,254 | 1,292 | +36 | +2.9% | 9,965,700 |
| 2022/08/02 | 1,273 | 1,280 | 1,248 | 1,256 | -27 | -2.1% | 9,321,300 |
| 2022/08/01 | 1,271 | 1,283 | 1,242 | 1,283 | +13 | +1% | 15,898,300 |
| 2022/07/29 | 1,281 | 1,299 | 1,230 | 1,270 | -101 | -7.4% | 41,902,000 |
| 2022/07/28 | 1,404 | 1,413 | 1,360 | 1,371 | -3 | -0.2% | 16,035,300 |
| 2022/07/27 | 1,322 | 1,380 | 1,317 | 1,374 | +60 | +4.6% | 11,971,400 |
| 2022/07/26 | 1,319 | 1,335 | 1,311 | 1,314 | -21 | -1.6% | 6,613,000 |
| 2022/07/25 | 1,330 | 1,342 | 1,325 | 1,335 | -18 | -1.3% | 5,909,100 |
| 2022/07/22 | 1,327 | 1,359 | 1,325 | 1,353 | +33 | +2.5% | 8,945,000 |
| 2022/07/21 | 1,316 | 1,323 | 1,298 | 1,320 | +17 | +1.3% | 8,919,100 |
| 2022/07/20 | 1,297 | 1,314 | 1,292 | 1,303 | +59 | +4.7% | 13,728,900 |
| 2022/07/19 | 1,220 | 1,248 | 1,213 | 1,244 | +29 | +2.4% | 7,250,200 |
| 2022/07/15 | 1,239 | 1,248 | 1,211 | 1,215 | -13 | -1.1% | 6,887,100 |
| 2022/07/14 | 1,202 | 1,232 | 1,201 | 1,228 | +22 | +1.8% | 6,524,400 |
| 2022/07/13 | 1,210 | 1,215 | 1,196 | 1,206 | -2 | -0.2% | 6,552,400 |
| 2022/07/12 | 1,229 | 1,242 | 1,197 | 1,208 | -27 | -2.2% | 9,668,600 |
| 2022/07/11 | 1,238 | 1,253 | 1,226 | 1,235 | +4 | +0.3% | 9,242,000 |
| 2022/07/08 | 1,243 | 1,258 | 1,224 | 1,231 | +30 | +2.5% | 12,151,800 |
| 2022/07/07 | 1,198 | 1,203 | 1,177 | 1,201 | +20 | +1.7% | 9,970,900 |
| 2022/07/06 | 1,197 | 1,213 | 1,179 | 1,181 | -31 | -2.6% | 10,554,500 |
| 2022/07/05 | 1,206 | 1,213 | 1,187 | 1,212 | +12 | +1% | 8,985,300 |
| 2022/07/04 | 1,210 | 1,221 | 1,190 | 1,200 | +5 | +0.4% | 9,392,500 |
| 2022/07/01 | 1,263 | 1,265 | 1,184 | 1,195 | -38 | -3.1% | 16,544,200 |
| 2022/06/30 | 1,268 | 1,276 | 1,233 | 1,233 | -50 | -3.9% | 13,309,400 |
| 2022/06/29 | 1,295 | 1,302 | 1,277 | 1,283 | -48 | -3.6% | 13,850,300 |
| 2022/06/28 | 1,316 | 1,335 | 1,309 | 1,331 | +6 | +0.5% | 6,208,100 |
| 2022/06/27 | 1,334 | 1,338 | 1,304 | 1,325 | +13 | +1% | 9,069,700 |
| 2022/06/24 | 1,265 | 1,318 | 1,262 | 1,312 | +45 | +3.6% | 8,788,600 |
| 2022/06/23 | 1,261 | 1,300 | 1,256 | 1,267 | -11 | -0.9% | 8,890,300 |
| 2022/06/22 | 1,319 | 1,336 | 1,277 | 1,278 | -46 | -3.5% | 10,528,200 |
| 2022/06/21 | 1,293 | 1,336 | 1,268 | 1,324 | +53 | +4.2% | 14,183,700 |
| 2022/06/20 | 1,278 | 1,285 | 1,223 | 1,271 | +9 | +0.7% | 14,247,600 |
| 2022/06/17 | 1,285 | 1,292 | 1,262 | 1,262 | -78 | -5.8% | 22,418,900 |
| 2022/06/16 | 1,368 | 1,389 | 1,338 | 1,340 | ±0 | ±0% | 7,201,700 |
| 2022/06/15 | 1,362 | 1,368 | 1,338 | 1,340 | -22 | -1.6% | 8,070,500 |
| 2022/06/14 | 1,330 | 1,364 | 1,323 | 1,362 | -8 | -0.6% | 11,493,600 |
| 2022/06/13 | 1,380 | 1,392 | 1,361 | 1,370 | -69 | -4.8% | 11,652,000 |
| 2022/06/10 | 1,436 | 1,447 | 1,429 | 1,439 | -13 | -0.9% | 7,033,300 |
| 2022/06/09 | 1,458 | 1,464 | 1,428 | 1,452 | -32 | -2.2% | 12,268,800 |
| 2022/06/08 | 1,500 | 1,516 | 1,478 | 1,484 | +11 | +0.7% | 10,212,200 |
| 2022/06/07 | 1,484 | 1,495 | 1,472 | 1,473 | -51 | -3.3% | 12,245,900 |
| 2022/06/06 | 1,502 | 1,534 | 1,495 | 1,524 | -10 | -0.7% | 6,821,600 |
651～
700
件表示中 / 3678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 | 169,100円 | +5.3% | +26.2% | 1.66% | 12.15倍 | 1.20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 | 148,800円 | -2.3% | +1.1% | 2.69% | 11.21倍 | 0.78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 | 338,800円 | -0.4% | +4.8% | 2.67% | 22.72倍 | 1.88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 | 132,600円 | +3.6% | +26.6% | 2.11% | 15.73倍 | 1.46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 | 208,700円 | +6.5% | +23.4% | 1.92% | 12.96倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
