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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,390 | 1,405 | 1,364 | 1,373 | +17 | +1.3% | 8,101,700 |
| 2022/03/24 | 1,339 | 1,357 | 1,323 | 1,356 | +11 | +0.8% | 7,448,300 |
| 2022/03/23 | 1,324 | 1,347 | 1,321 | 1,345 | +40 | +3.1% | 9,020,500 |
| 2022/03/22 | 1,306 | 1,310 | 1,293 | 1,305 | -5 | -0.4% | 9,916,800 |
| 2022/03/18 | 1,288 | 1,313 | 1,284 | 1,310 | -4 | -0.3% | 10,063,700 |
| 2022/03/17 | 1,300 | 1,318 | 1,290 | 1,314 | +55 | +4.4% | 14,012,300 |
| 2022/03/16 | 1,274 | 1,279 | 1,251 | 1,259 | +40 | +3.3% | 13,494,600 |
| 2022/03/15 | 1,203 | 1,234 | 1,196 | 1,219 | +2 | +0.2% | 6,424,700 |
| 2022/03/14 | 1,200 | 1,240 | 1,199 | 1,217 | +11 | +0.9% | 7,600,900 |
| 2022/03/11 | 1,228 | 1,235 | 1,187 | 1,206 | -39 | -3.1% | 9,082,300 |
| 2022/03/10 | 1,269 | 1,274 | 1,236 | 1,245 | +59 | +5% | 11,405,900 |
| 2022/03/09 | 1,172 | 1,212 | 1,160 | 1,186 | +27 | +2.3% | 11,790,100 |
| 2022/03/08 | 1,160 | 1,194 | 1,145 | 1,159 | -40 | -3.3% | 14,228,800 |
| 2022/03/07 | 1,248 | 1,250 | 1,183 | 1,199 | -79 | -6.2% | 15,540,000 |
| 2022/03/04 | 1,305 | 1,307 | 1,256 | 1,278 | -50 | -3.8% | 13,374,100 |
| 2022/03/03 | 1,339 | 1,347 | 1,317 | 1,328 | +25 | +1.9% | 7,914,500 |
| 2022/03/02 | 1,305 | 1,314 | 1,287 | 1,303 | -31 | -2.3% | 8,914,400 |
| 2022/03/01 | 1,343 | 1,346 | 1,324 | 1,334 | -6 | -0.4% | 8,632,400 |
| 2022/02/28 | 1,326 | 1,364 | 1,319 | 1,340 | -16 | -1.2% | 11,516,600 |
| 2022/02/25 | 1,331 | 1,360 | 1,310 | 1,356 | +73 | +5.7% | 12,474,400 |
| 2022/02/24 | 1,285 | 1,306 | 1,251 | 1,283 | -32 | -2.4% | 16,866,200 |
| 2022/02/22 | 1,340 | 1,350 | 1,300 | 1,315 | -77 | -5.5% | 13,570,100 |
| 2022/02/21 | 1,390 | 1,402 | 1,360 | 1,392 | -30 | -2.1% | 8,980,800 |
| 2022/02/18 | 1,397 | 1,437 | 1,392 | 1,422 | -18 | -1.3% | 9,443,600 |
| 2022/02/17 | 1,450 | 1,470 | 1,430 | 1,440 | -2 | -0.1% | 11,865,400 |
| 2022/02/16 | 1,457 | 1,457 | 1,429 | 1,442 | +51 | +3.7% | 12,468,600 |
| 2022/02/15 | 1,411 | 1,428 | 1,386 | 1,391 | -7 | -0.5% | 12,024,200 |
| 2022/02/14 | 1,380 | 1,409 | 1,367 | 1,398 | -36 | -2.5% | 16,162,700 |
| 2022/02/10 | 1,452 | 1,474 | 1,412 | 1,434 | +102 | +7.7% | 30,923,600 |
| 2022/02/09 | 1,301 | 1,346 | 1,282 | 1,332 | +70 | +5.5% | 14,719,400 |
| 2022/02/08 | 1,253 | 1,290 | 1,250 | 1,262 | +6 | +0.5% | 10,409,200 |
| 2022/02/07 | 1,272 | 1,278 | 1,232 | 1,256 | -36 | -2.8% | 13,348,900 |
| 2022/02/04 | 1,264 | 1,299 | 1,261 | 1,292 | +1 | +0.1% | 9,786,500 |
| 2022/02/03 | 1,302 | 1,313 | 1,273 | 1,291 | -41 | -3.1% | 11,410,300 |
| 2022/02/02 | 1,314 | 1,339 | 1,309 | 1,332 | +40 | +3.1% | 12,464,500 |
| 2022/02/01 | 1,346 | 1,352 | 1,275 | 1,292 | -6 | -0.5% | 15,303,300 |
| 2022/01/31 | 1,237 | 1,310 | 1,233 | 1,298 | +64 | +5.2% | 15,301,300 |
| 2022/01/28 | 1,224 | 1,244 | 1,194 | 1,234 | +24 | +2% | 12,911,400 |
| 2022/01/27 | 1,300 | 1,307 | 1,198 | 1,210 | -66 | -5.2% | 18,946,300 |
| 2022/01/26 | 1,258 | 1,284 | 1,233 | 1,276 | +26 | +2.1% | 15,378,500 |
| 2022/01/25 | 1,317 | 1,322 | 1,236 | 1,250 | -79 | -5.9% | 19,450,000 |
| 2022/01/24 | 1,280 | 1,334 | 1,263 | 1,329 | +16 | +1.2% | 12,333,100 |
| 2022/01/21 | 1,345 | 1,348 | 1,292 | 1,313 | -69 | -5% | 16,928,000 |
| 2022/01/20 | 1,370 | 1,399 | 1,351 | 1,382 | -1 | -0.1% | 12,628,800 |
| 2022/01/19 | 1,417 | 1,433 | 1,381 | 1,383 | -60 | -4.2% | 13,602,500 |
| 2022/01/18 | 1,464 | 1,491 | 1,437 | 1,443 | -21 | -1.4% | 9,698,800 |
| 2022/01/17 | 1,468 | 1,488 | 1,452 | 1,464 | +30 | +2.1% | 8,529,800 |
| 2022/01/14 | 1,425 | 1,443 | 1,417 | 1,434 | -12 | -0.8% | 8,146,300 |
| 2022/01/13 | 1,450 | 1,468 | 1,433 | 1,446 | +4 | +0.3% | 7,755,200 |
| 2022/01/12 | 1,416 | 1,448 | 1,406 | 1,442 | +56 | +4% | 8,293,400 |
751～
800
件表示中 / 3682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 | 161,500円 | +5.3% | +26.2% | 1.73% | 11.61倍 | 1.14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 | 150,400円 | -2.3% | +1.1% | 2.66% | 11.32倍 | 0.79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 | 344,500円 | -0.4% | +4.8% | 2.63% | 23.09倍 | 1.91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 | 138,100円 | +3.6% | +26.6% | 2.03% | 16.38倍 | 1.52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 | 210,700円 | +6.5% | +23.4% | 1.90% | 13.08倍 | 1.51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
