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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,015 | 3,047 | 2,999 | 3,025 | +47 | +1.6% | 8,339,200 |
| 2024/06/25 | 2,953 | 2,978 | 2,914 | 2,978 | -36 | -1.2% | 12,885,000 |
| 2024/06/24 | 3,051 | 3,068 | 2,985.5 | 3,014 | -65 | -2.1% | 10,025,500 |
| 2024/06/21 | 3,035 | 3,109 | 3,027 | 3,079 | -49 | -1.6% | 10,932,000 |
| 2024/06/20 | 3,144 | 3,153 | 3,095 | 3,128 | -31 | -1% | 7,770,200 |
| 2024/06/19 | 3,200 | 3,220 | 3,143 | 3,159 | +29 | +0.9% | 7,858,800 |
| 2024/06/18 | 3,175 | 3,196 | 3,113 | 3,130 | -13 | -0.4% | 10,692,000 |
| 2024/06/17 | 3,121 | 3,152 | 3,082 | 3,143 | -23 | -0.7% | 9,183,800 |
| 2024/06/14 | 3,111 | 3,200 | 3,090 | 3,166 | +74 | +2.4% | 15,226,500 |
| 2024/06/13 | 3,021 | 3,154 | 3,021 | 3,092 | +136.5 | +4.6% | 21,850,900 |
| 2024/06/12 | 2,979.5 | 3,003 | 2,948 | 2,955.5 | -45.5 | -1.5% | 6,690,700 |
| 2024/06/11 | 2,990 | 3,037 | 2,975.5 | 3,001 | +21 | +0.7% | 7,224,100 |
| 2024/06/10 | 2,970 | 2,995 | 2,937.5 | 2,980 | +20 | +0.7% | 9,044,700 |
| 2024/06/07 | 2,978.5 | 2,994.5 | 2,907.5 | 2,960 | -53 | -1.8% | 10,475,400 |
| 2024/06/06 | 3,003 | 3,050 | 2,981.5 | 3,013 | +90.5 | +3.1% | 12,046,000 |
| 2024/06/05 | 2,910 | 2,943 | 2,884 | 2,922.5 | +1 | ±0% | 10,234,500 |
| 2024/06/04 | 2,947 | 2,998 | 2,917 | 2,921.5 | -11.5 | -0.4% | 9,715,000 |
| 2024/06/03 | 2,910 | 2,960 | 2,907 | 2,933 | -3 | -0.1% | 7,762,000 |
| 2024/05/31 | 2,910 | 2,985 | 2,908.5 | 2,936 | +24.5 | +0.8% | 18,686,200 |
| 2024/05/30 | 2,865.5 | 2,920.5 | 2,831.5 | 2,911.5 | -20.5 | -0.7% | 13,576,200 |
| 2024/05/29 | 3,018 | 3,057 | 2,928.5 | 2,932 | -38 | -1.3% | 14,431,800 |
| 2024/05/28 | 2,978 | 2,999.5 | 2,909 | 2,970 | -37 | -1.2% | 15,707,200 |
| 2024/05/27 | 2,900 | 3,046 | 2,898 | 3,007 | +111 | +3.8% | 25,561,100 |
| 2024/05/24 | 2,820 | 2,921 | 2,816.5 | 2,896 | +47 | +1.6% | 26,848,800 |
| 2024/05/23 | 2,765 | 2,849 | 2,744 | 2,849 | +148 | +5.5% | 28,218,700 |
| 2024/05/22 | 2,750 | 2,755 | 2,693.5 | 2,701 | -38 | -1.4% | 16,465,400 |
| 2024/05/21 | 2,729 | 2,785 | 2,718 | 2,739 | -18.5 | -0.7% | 24,029,400 |
| 2024/05/20 | 2,703 | 2,774 | 2,699.5 | 2,757.5 | +31 | +1.1% | 9,760,000 |
| 2024/05/17 | 2,653.5 | 2,762 | 2,650 | 2,726.5 | +59 | +2.2% | 14,378,400 |
| 2024/05/16 | 2,782 | 2,808 | 2,645 | 2,667.5 | -14.5 | -0.5% | 20,299,800 |
| 2024/05/15 | 2,648 | 2,709 | 2,635.5 | 2,682 | +63 | +2.4% | 13,899,200 |
| 2024/05/14 | 2,607 | 2,657 | 2,590 | 2,619 | +42.5 | +1.6% | 11,630,800 |
| 2024/05/13 | 2,557 | 2,604 | 2,526.5 | 2,576.5 | +46.5 | +1.8% | 10,166,800 |
| 2024/05/10 | 2,546 | 2,556.5 | 2,496.5 | 2,530 | +26.5 | +1.1% | 8,860,900 |
| 2024/05/09 | 2,493 | 2,541.5 | 2,454.5 | 2,503.5 | -18 | -0.7% | 12,350,600 |
| 2024/05/08 | 2,580.5 | 2,586.5 | 2,521.5 | 2,521.5 | -73.5 | -2.8% | 14,255,000 |
| 2024/05/07 | 2,658 | 2,667 | 2,562 | 2,595 | -13 | -0.5% | 17,108,200 |
| 2024/05/02 | 2,602 | 2,611 | 2,560 | 2,608 | -27.5 | -1% | 10,129,000 |
| 2024/05/01 | 2,598 | 2,641 | 2,584 | 2,635.5 | +7 | +0.3% | 12,740,700 |
| 2024/04/30 | 2,577.5 | 2,682 | 2,517 | 2,628.5 | +89 | +3.5% | 23,317,800 |
| 2024/04/26 | 2,610 | 2,619 | 2,522 | 2,539.5 | +5.5 | +0.2% | 19,210,500 |
| 2024/04/25 | 2,523 | 2,649 | 2,519.5 | 2,534 | +12.5 | +0.5% | 43,649,000 |
| 2024/04/24 | 2,505 | 2,523 | 2,434.5 | 2,521.5 | +240.5 | +10.5% | 30,856,200 |
| 2024/04/23 | 2,367.5 | 2,369.5 | 2,262 | 2,281 | -36.5 | -1.6% | 16,020,700 |
| 2024/04/22 | 2,381 | 2,389.5 | 2,297.5 | 2,317.5 | -79 | -3.3% | 20,829,400 |
| 2024/04/19 | 2,450.5 | 2,480 | 2,356 | 2,396.5 | -154 | -6% | 25,410,600 |
| 2024/04/18 | 2,505 | 2,583.5 | 2,487 | 2,550.5 | +0.5 | ±0% | 11,893,200 |
| 2024/04/17 | 2,597 | 2,604 | 2,540 | 2,550 | -50 | -1.9% | 11,832,100 |
| 2024/04/16 | 2,640.5 | 2,666 | 2,593.5 | 2,600 | -83 | -3.1% | 12,256,000 |
| 2024/04/15 | 2,647 | 2,707 | 2,632.5 | 2,683 | +9 | +0.3% | 11,502,800 |
101～
150
件表示中 / 3585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 | 201,500円 | +4.9% | -1.4% | 1.39% | 12.13倍 | 1.47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 |
| 村田製 | 257,000円 | +3.7% | +30.7% | 2.10% | 20.37倍 | 1.88倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 410,100円 | -0.9% | +1.7% | 2.21% | 28.50倍 | 2.27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％ |
| パナソニックＨ | 152,000円 | +1.2% | +1.1% | 2.63% | 11.45倍 | 0.80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年度にも車載機器売却へ |
| ＴＤＫ | 188,200円 | +0.8% | +26.6% | 1.49% | 22.32倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
