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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 1,200 | 1,211 | 1,185 | 1,188 | -25 | -2.1% | 8,069,100 |
| 2021/08/06 | 1,225 | 1,226 | 1,209 | 1,213 | -11 | -0.9% | 5,636,800 |
| 2021/08/05 | 1,218 | 1,232 | 1,217 | 1,224 | +7 | +0.6% | 4,503,200 |
| 2021/08/04 | 1,218 | 1,224 | 1,195 | 1,217 | -6 | -0.5% | 7,773,800 |
| 2021/08/03 | 1,219 | 1,235 | 1,214 | 1,223 | -3 | -0.2% | 9,742,900 |
| 2021/08/02 | 1,201 | 1,228 | 1,193 | 1,226 | +45 | +3.8% | 14,868,100 |
| 2021/07/30 | 1,198 | 1,223 | 1,155 | 1,181 | +7 | +0.6% | 28,126,400 |
| 2021/07/29 | 1,121 | 1,174 | 1,112 | 1,174 | +82 | +7.5% | 30,985,200 |
| 2021/07/28 | 1,111 | 1,124 | 1,085 | 1,092 | -47 | -4.1% | 16,413,600 |
| 2021/07/27 | 1,150 | 1,153 | 1,134 | 1,139 | -8 | -0.7% | 9,244,000 |
| 2021/07/26 | 1,178 | 1,178 | 1,141 | 1,147 | -9 | -0.8% | 10,620,600 |
| 2021/07/21 | 1,160 | 1,168 | 1,147 | 1,156 | +14 | +1.2% | 7,572,000 |
| 2021/07/20 | 1,159 | 1,170 | 1,141 | 1,142 | -30 | -2.6% | 14,218,600 |
| 2021/07/19 | 1,213 | 1,213 | 1,167 | 1,172 | -61 | -4.9% | 15,884,300 |
| 2021/07/16 | 1,228 | 1,245 | 1,219 | 1,233 | -19 | -1.5% | 10,810,800 |
| 2021/07/15 | 1,244 | 1,255 | 1,232 | 1,252 | -4 | -0.3% | 10,518,500 |
| 2021/07/14 | 1,220 | 1,262 | 1,216 | 1,256 | +26 | +2.1% | 16,593,300 |
| 2021/07/13 | 1,219 | 1,237 | 1,215 | 1,230 | +17 | +1.4% | 12,916,500 |
| 2021/07/12 | 1,200 | 1,219 | 1,184 | 1,213 | +22 | +1.8% | 13,545,200 |
| 2021/07/09 | 1,154 | 1,191 | 1,152 | 1,191 | +15 | +1.3% | 11,496,100 |
| 2021/07/08 | 1,188 | 1,218 | 1,173 | 1,176 | -10 | -0.8% | 14,559,200 |
| 2021/07/07 | 1,174 | 1,187 | 1,169 | 1,186 | +10 | +0.9% | 7,542,300 |
| 2021/07/06 | 1,183 | 1,187 | 1,171 | 1,176 | -6 | -0.5% | 5,466,500 |
| 2021/07/05 | 1,185 | 1,188 | 1,171 | 1,182 | +7 | +0.6% | 6,941,800 |
| 2021/07/02 | 1,167 | 1,177 | 1,160 | 1,175 | -2 | -0.2% | 10,369,200 |
| 2021/07/01 | 1,199 | 1,202 | 1,171 | 1,177 | -24 | -2% | 8,750,700 |
| 2021/06/30 | 1,213 | 1,214 | 1,197 | 1,201 | -10 | -0.8% | 11,591,400 |
| 2021/06/29 | 1,220 | 1,232 | 1,198 | 1,211 | +7 | +0.6% | 12,244,200 |
| 2021/06/28 | 1,215 | 1,233 | 1,204 | 1,204 | +4 | +0.3% | 9,539,800 |
| 2021/06/25 | 1,218 | 1,220 | 1,198 | 1,200 | ±0 | ±0% | 9,591,700 |
| 2021/06/24 | 1,210 | 1,214 | 1,192 | 1,200 | -2 | -0.2% | 8,735,200 |
| 2021/06/23 | 1,177 | 1,206 | 1,174 | 1,202 | +27 | +2.3% | 12,940,100 |
| 2021/06/22 | 1,170 | 1,177 | 1,154 | 1,175 | +31 | +2.7% | 11,367,400 |
| 2021/06/21 | 1,155 | 1,168 | 1,133 | 1,144 | -41 | -3.5% | 21,548,000 |
| 2021/06/18 | 1,194 | 1,199 | 1,185 | 1,185 | +3 | +0.3% | 27,837,400 |
| 2021/06/17 | 1,189 | 1,191 | 1,158 | 1,182 | -13 | -1.1% | 22,248,900 |
| 2021/06/16 | 1,190 | 1,198 | 1,179 | 1,195 | +10 | +0.8% | 74,433,600 |
| 2021/06/15 | 1,200 | 1,209 | 1,178 | 1,185 | -10 | -0.8% | 33,770,300 |
| 2021/06/14 | 1,182 | 1,201 | 1,168 | 1,195 | +21 | +1.8% | 28,550,600 |
| 2021/06/11 | 1,189 | 1,193 | 1,174 | 1,174 | -9 | -0.8% | 40,167,700 |
| 2021/06/10 | 1,182 | 1,201 | 1,179 | 1,183 | -28 | -2.3% | 67,770,100 |
| 2021/06/09 | 1,193 | 1,238 | 1,172 | 1,211 | +7 | +0.6% | 44,230,000 |
| 2021/06/08 | 1,245 | 1,257 | 1,201 | 1,204 | -41 | -3.3% | 16,355,800 |
| 2021/06/07 | 1,320 | 1,328 | 1,237 | 1,245 | -37 | -2.9% | 20,645,200 |
| 2021/06/04 | 1,261 | 1,288 | 1,243 | 1,282 | +14 | +1.1% | 17,020,800 |
| 2021/06/03 | 1,176 | 1,268 | 1,175 | 1,268 | +96 | +8.2% | 26,438,500 |
| 2021/06/02 | 1,161 | 1,197 | 1,159 | 1,172 | +21 | +1.8% | 14,817,600 |
| 2021/06/01 | 1,124 | 1,158 | 1,115 | 1,151 | +37 | +3.3% | 13,592,000 |
| 2021/05/31 | 1,113 | 1,141 | 1,094 | 1,114 | -65 | -5.5% | 39,457,900 |
| 2021/05/28 | 1,190 | 1,198 | 1,177 | 1,179 | -1 | -0.1% | 5,717,600 |
951～
1000
件表示中 / 3729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 | 173,500円 | +5.3% | +26.2% | 1.61% | 12.47倍 | 1.23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 | 150,300円 | -7.8% | -15.7% | 2.66% | 11.32倍 | 0.75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 |
| ニデック | 288,700円 | -0.3% | +14.2% | 1.47% | 16.55倍 | 1.92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 |
| ＴＤＫ | 159,100円 | -3.9% | -18.8% | 1.89% | 22.36倍 | 1.68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 |
| 京セラ | 171,600円 | -5.7% | +49.3% | 2.91% | 34.29倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
