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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/03 | 1,526 | 1,544 | 1,503 | 1,534 | +20 | +1.3% | 15,818,100 |
| 2022/06/02 | 1,555 | 1,561 | 1,510 | 1,514 | -41 | -2.6% | 12,211,200 |
| 2022/06/01 | 1,522 | 1,557 | 1,517 | 1,555 | +31 | +2% | 10,527,900 |
| 2022/05/31 | 1,523 | 1,526 | 1,511 | 1,524 | -6 | -0.4% | 9,557,300 |
| 2022/05/30 | 1,513 | 1,532 | 1,507 | 1,530 | +39 | +2.6% | 12,339,000 |
| 2022/05/27 | 1,481 | 1,502 | 1,479 | 1,491 | +40 | +2.8% | 8,091,000 |
| 2022/05/26 | 1,452 | 1,470 | 1,441 | 1,451 | -1 | -0.1% | 6,467,500 |
| 2022/05/25 | 1,447 | 1,463 | 1,424 | 1,452 | +33 | +2.3% | 9,442,000 |
| 2022/05/24 | 1,482 | 1,491 | 1,419 | 1,419 | -74 | -5% | 12,668,200 |
| 2022/05/23 | 1,485 | 1,507 | 1,477 | 1,493 | +24 | +1.6% | 9,535,100 |
| 2022/05/20 | 1,435 | 1,477 | 1,430 | 1,469 | +38 | +2.7% | 8,615,400 |
751～
800
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
