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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,050 | 1,072 | 1,049 | 1,068 | +25 | +2.4% | 5,410,400 |
| 2018/07/09 | 1,044 | 1,058 | 1,036 | 1,043 | -15 | -1.4% | 5,953,000 |
| 2018/07/06 | 1,030 | 1,065 | 1,024 | 1,058 | +28 | +2.7% | 6,602,100 |
| 2018/07/05 | 1,043 | 1,062 | 1,027 | 1,030 | -28 | -2.6% | 6,121,800 |
| 2018/07/04 | 1,085 | 1,085 | 1,041 | 1,058 | -32 | -2.9% | 4,064,500 |
| 2018/07/03 | 1,081 | 1,100 | 1,074 | 1,090 | +5 | +0.5% | 4,024,300 |
| 2018/07/02 | 1,080 | 1,125 | 1,076 | 1,085 | -1 | -0.1% | 4,817,300 |
| 2018/06/29 | 1,104 | 1,109 | 1,072 | 1,086 | -13 | -1.2% | 4,587,900 |
| 2018/06/28 | 1,085 | 1,107 | 1,082 | 1,099 | +14 | +1.3% | 2,957,200 |
| 2018/06/27 | 1,099 | 1,108 | 1,081 | 1,085 | -7 | -0.6% | 3,232,600 |
| 2018/06/26 | 1,080 | 1,098 | 1,070 | 1,092 | +7 | +0.6% | 4,617,600 |
| 2018/06/25 | 1,105 | 1,110 | 1,080 | 1,085 | -22 | -2% | 4,381,200 |
| 2018/06/22 | 1,093 | 1,116 | 1,090 | 1,107 | +2 | +0.2% | 3,733,200 |
| 2018/06/21 | 1,090 | 1,111 | 1,084 | 1,105 | +15 | +1.4% | 3,837,300 |
| 2018/06/20 | 1,084 | 1,091 | 1,075 | 1,090 | +5 | +0.5% | 4,402,400 |
| 2018/06/19 | 1,103 | 1,127 | 1,080 | 1,085 | -24 | -2.2% | 5,071,700 |
| 2018/06/18 | 1,110 | 1,118 | 1,107 | 1,109 | ±0 | ±0% | 2,855,700 |
| 2018/06/15 | 1,116 | 1,116 | 1,095 | 1,109 | +1 | +0.1% | 5,351,300 |
| 2018/06/14 | 1,110 | 1,136 | 1,108 | 1,108 | +8 | +0.7% | 4,620,300 |
| 2018/06/13 | 1,144 | 1,146 | 1,095 | 1,100 | -45 | -3.9% | 5,636,400 |
| 2018/06/12 | 1,146 | 1,157 | 1,126 | 1,145 | +5 | +0.4% | 5,997,700 |
| 2018/06/11 | 1,117 | 1,142 | 1,115 | 1,140 | +19 | +1.7% | 4,176,800 |
| 2018/06/08 | 1,131 | 1,143 | 1,118 | 1,121 | -10 | -0.9% | 5,092,000 |
| 2018/06/07 | 1,134 | 1,138 | 1,121 | 1,131 | +4 | +0.4% | 4,531,900 |
| 2018/06/06 | 1,133 | 1,147 | 1,120 | 1,127 | ±0 | ±0% | 4,479,400 |
| 2018/06/05 | 1,129 | 1,138 | 1,104 | 1,127 | -16 | -1.4% | 5,126,900 |
| 2018/06/04 | 1,096 | 1,145 | 1,091 | 1,143 | +63 | +5.8% | 8,952,500 |
| 2018/06/01 | 1,083 | 1,085 | 1,071 | 1,080 | -2 | -0.2% | 4,404,600 |
| 2018/05/31 | 1,085 | 1,086 | 1,071 | 1,082 | +3 | +0.3% | 6,104,900 |
| 2018/05/30 | 1,075 | 1,083 | 1,066 | 1,079 | +4 | +0.4% | 4,299,000 |
| 2018/05/29 | 1,093 | 1,094 | 1,067 | 1,075 | -16 | -1.5% | 2,988,000 |
| 2018/05/28 | 1,090 | 1,099 | 1,080 | 1,091 | +15 | +1.4% | 3,279,300 |
| 2018/05/25 | 1,062 | 1,088 | 1,062 | 1,076 | +9 | +0.8% | 3,361,000 |
| 2018/05/24 | 1,080 | 1,095 | 1,059 | 1,067 | -22 | -2% | 7,937,500 |
| 2018/05/23 | 1,118 | 1,122 | 1,089 | 1,089 | +23 | +2.2% | 8,184,300 |
| 2018/05/22 | 1,057 | 1,073 | 1,053 | 1,066 | +4 | +0.4% | 3,755,600 |
| 2018/05/21 | 1,057 | 1,078 | 1,055 | 1,062 | +1 | +0.1% | 3,509,700 |
| 2018/05/18 | 1,070 | 1,076 | 1,059 | 1,061 | -7 | -0.7% | 3,843,800 |
| 2018/05/17 | 1,056 | 1,077 | 1,047 | 1,068 | +5 | +0.5% | 4,452,400 |
| 2018/05/16 | 1,050 | 1,070 | 1,048 | 1,063 | +13 | +1.2% | 5,507,900 |
| 2018/05/15 | 1,066 | 1,086 | 1,049 | 1,050 | +11 | +1.1% | 8,915,000 |
| 2018/05/14 | 1,039 | 1,047 | 1,024 | 1,039 | -59 | -5.4% | 10,767,300 |
| 2018/05/11 | 1,082 | 1,105 | 1,079 | 1,098 | -11 | -1% | 7,180,000 |
| 2018/05/10 | 1,075 | 1,109 | 1,065 | 1,109 | +40 | +3.7% | 8,971,700 |
| 2018/05/09 | 1,055 | 1,080 | 1,055 | 1,069 | -2 | -0.2% | 8,077,600 |
| 2018/05/08 | 1,065 | 1,077 | 1,056 | 1,071 | +8 | +0.8% | 8,736,200 |
| 2018/05/07 | 1,070 | 1,079 | 1,038 | 1,063 | -27 | -2.5% | 15,601,800 |
| 2018/05/02 | 1,100 | 1,112 | 1,087 | 1,090 | -5 | -0.5% | 9,435,900 |
| 2018/05/01 | 1,163 | 1,163 | 1,093 | 1,095 | -53 | -4.6% | 11,326,800 |
| 2018/04/27 | 1,159 | 1,168 | 1,126 | 1,148 | +13 | +1.1% | 17,422,800 |
1551～
1600
件表示中 / 3581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 | 204,600円 | +4.9% | -1.4% | 1.37% | 12.31倍 | 1.49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 |
| ファナック | 413,600円 | -0.9% | +1.7% | 2.19% | 28.74倍 | 2.29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 | 198,800円 | +0.8% | +26.6% | 1.41% | 23.57倍 | 2.19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 |
| パナソニックＨ | 146,700円 | +1.2% | +1.1% | 2.73% | 11.05倍 | 0.77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 |
| ＮＥＣ | 1,273,000円 | -3.1% | +34.6% | 1.10% | 20.56倍 | 1.78倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
市場注目の銘柄
チャート関連のコラム
