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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/11 | 1,410 | 1,411 | 1,381 | 1,386 | -29 | -2% | 9,733,000 |
| 2022/01/07 | 1,456 | 1,461 | 1,403 | 1,415 | -25 | -1.7% | 9,521,100 |
| 2022/01/06 | 1,457 | 1,468 | 1,438 | 1,440 | -47 | -3.2% | 10,222,900 |
| 2022/01/05 | 1,510 | 1,516 | 1,486 | 1,487 | -23 | -1.5% | 10,389,100 |
| 2022/01/04 | 1,435 | 1,510 | 1,430 | 1,510 | +87 | +6.1% | 17,713,400 |
| 2021/12/30 | 1,417 | 1,433 | 1,402 | 1,423 | -2 | -0.1% | 4,882,600 |
| 2021/12/29 | 1,413 | 1,425 | 1,402 | 1,425 | -5 | -0.3% | 4,851,400 |
| 2021/12/28 | 1,436 | 1,446 | 1,419 | 1,430 | +20 | +1.4% | 6,269,500 |
| 2021/12/27 | 1,428 | 1,434 | 1,403 | 1,410 | -16 | -1.1% | 4,478,800 |
| 2021/12/24 | 1,429 | 1,436 | 1,416 | 1,426 | -3 | -0.2% | 4,186,600 |
| 2021/12/23 | 1,412 | 1,438 | 1,411 | 1,429 | +10 | +0.7% | 4,852,500 |
| 2021/12/22 | 1,400 | 1,419 | 1,391 | 1,419 | +38 | +2.8% | 8,457,200 |
| 2021/12/21 | 1,372 | 1,384 | 1,336 | 1,381 | +27 | +2% | 9,041,400 |
| 2021/12/20 | 1,390 | 1,405 | 1,354 | 1,354 | -42 | -3% | 9,758,900 |
| 2021/12/17 | 1,405 | 1,423 | 1,392 | 1,396 | -55 | -3.8% | 12,372,100 |
851～
900
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
